Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A-Mark Precious Meta (NQ: AMRK )

43.05 -0.38 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 4.582 4.658 4.540 4.658 9,417 +0.10(+2.21%)
Oct 30, 2019 4.570 4.624 4.490 4.557 6,129 +0.07(+1.59%)
Oct 29, 2019 4.655 4.655 4.360 4.486 10,773 -0.02(-0.47%)
Oct 28, 2019 4.616 4.616 4.507 4.507 687 -0.12(-2.55%)
Oct 25, 2019 4.481 4.624 4.481 4.624 7,611 +0.16(+3.48%)
Oct 24, 2019 4.536 4.536 4.456 4.469 4,902 -0.07(-1.57%)
Oct 23, 2019 4.540 4.540 4.540 4.540 3,701 +0.00(+0.00%)
Oct 22, 2019 4.624 4.716 4.540 4.540 32,499 -0.15(-3.14%)
Oct 21, 2019 4.638 4.717 4.638 4.687 49,531 -0.03(-0.62%)
Oct 18, 2019 4.919 4.923 4.568 4.717 12,844 -0.04(-0.80%)
Oct 17, 2019 4.776 4.918 4.690 4.755 20,589 +0.00(+0.00%)
Oct 16, 2019 5.087 5.184 4.755 4.755 40,135 -0.48(-9.16%)
Oct 15, 2019 5.133 5.457 5.133 5.234 10,040 -0.03(-0.64%)
Oct 14, 2019 5.377 5.469 5.221 5.268 10,692 -0.16(-2.87%)
Oct 11, 2019 5.553 5.591 5.406 5.423 10,704 -0.15(-2.72%)
Oct 10, 2019 5.600 5.776 5.474 5.575 40,763 +0.00(+0.08%)
Oct 09, 2019 5.638 5.642 5.381 5.570 31,341 +0.07(+1.22%)
Oct 08, 2019 5.490 5.503 5.331 5.503 3,632 +0.03(+0.54%)
Oct 07, 2019 5.591 5.659 5.275 5.474 45,551 +0.05(+1.01%)
Oct 04, 2019 5.099 5.743 5.099 5.419 40,199 +0.31(+6.09%)
Oct 03, 2019 5.419 5.419 5.108 5.108 3,579 -0.08(-1.54%)
Oct 02, 2019 5.116 5.373 5.066 5.188 19,569 -0.05(-1.04%)
Oct 01, 2019 5.272 5.272 5.024 5.242 16,667 +0.18(+3.49%)
Sep 30, 2019 5.083 5.108 5.003 5.066 6,584 +0.02(+0.42%)
Sep 27, 2019 5.015 5.150 5.004 5.045 16,175 -0.03(-0.66%)
Sep 26, 2019 5.084 5.084 4.988 5.078 6,106 +0.10(+1.94%)
Sep 25, 2019 4.982 5.010 4.982 4.982 5,161 -0.06(-1.25%)
Sep 24, 2019 5.057 5.125 4.856 5.045 11,241 -0.06(-1.23%)
Sep 23, 2019 4.947 5.196 4.947 5.108 23,525 +0.05(+0.91%)
Sep 20, 2019 4.919 5.062 4.650 5.062 20,456 +0.27(+5.63%)
Sep 19, 2019 4.919 4.969 4.769 4.792 14,253 -0.04(-0.89%)
Sep 18, 2019 5.108 5.108 4.758 4.835 17,102 -0.27(-5.35%)
Sep 17, 2019 5.163 5.175 5.108 5.108 4,793 -0.04(-0.82%)
Sep 16, 2019 5.390 5.680 5.150 5.150 11,550 -0.12(-2.31%)
Sep 13, 2019 5.675 5.675 5.150 5.272 71,836 -0.52(-8.93%)
Sep 12, 2019 6.096 6.096 5.789 5.789 77,283 -0.12(-1.99%)
Sep 11, 2019 5.965 5.965 5.907 5.907 5,299 +0.06(+1.08%)
Sep 10, 2019 5.970 5.970 5.844 5.844 2,328 -0.02(-0.36%)
Sep 09, 2019 6.054 6.068 5.860 5.865 10,038 -0.01(-0.21%)
Sep 06, 2019 5.814 5.877 5.814 5.877 951 +0.01(+0.22%)
Sep 05, 2019 5.965 5.991 5.865 5.865 7,530 -0.09(-1.48%)
Sep 04, 2019 5.928 5.953 5.886 5.953 5,195 -0.00(-0.07%)
Sep 03, 2019 5.802 6.096 5.802 5.957 2,847 -0.00(-0.07%)
Aug 30, 2019 6.016 6.016 5.944 5.961 4,043 -0.09(-1.53%)
Aug 29, 2019 6.162 6.162 5.953 6.054 19,957 +0.05(+0.77%)
Aug 28, 2019 5.940 6.008 5.932 6.008 2,706 +0.11(+1.79%)
Aug 27, 2019 5.995 5.995 5.899 5.902 8,163 -0.11(-1.90%)
Aug 26, 2019 6.083 6.083 5.940 6.016 5,190 +0.05(+0.85%)
Aug 23, 2019 5.965 6.092 5.965 5.965 17,126 -0.06(-1.05%)
Aug 22, 2019 6.138 6.138 5.894 6.029 82,499 +0.02(+0.28%)
Aug 21, 2019 6.260 6.260 5.949 6.012 29,455 -0.04(-0.69%)
Aug 20, 2019 6.033 6.264 5.923 6.054 50,054 +0.12(+2.06%)
Aug 19, 2019 6.003 6.071 5.907 5.932 15,004 +0.05(+0.79%)
Aug 16, 2019 5.890 6.037 5.877 5.886 10,704 -0.01(-0.09%)
Aug 15, 2019 5.797 5.894 5.797 5.891 12,276 +0.01(+0.20%)
Aug 14, 2019 5.970 5.970 5.839 5.879 5,447 -0.20(-3.35%)
Aug 13, 2019 6.083 6.083 6.083 6.083 735 +0.27(+4.63%)
Aug 12, 2019 5.902 5.902 5.747 5.814 2,954 -0.08(-1.28%)
Aug 09, 2019 5.949 6.024 5.890 5.890 6,422 -0.01(-0.14%)
Aug 08, 2019 6.058 6.369 5.848 5.898 48,199 -0.06(-1.06%)
Aug 07, 2019 5.844 6.096 5.780 5.961 61,565 +0.29(+5.11%)
Aug 06, 2019 5.802 5.844 5.669 5.671 12,407 -0.00(-0.06%)
Aug 05, 2019 5.793 5.818 5.675 5.675 16,141 -0.06(-0.96%)
Aug 02, 2019 5.738 5.865 5.654 5.730 9,752 +0.12(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.