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

A-Mark Precious Meta (NQ: AMRK )

40.12 +1.58 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2018 4.791 4.791 4.669 4.669 5,050 +0.06(+1.29%)
Dec 28, 2018 4.613 4.831 4.356 4.609 29,798 +0.25(+5.72%)
Dec 27, 2018 4.285 4.455 4.281 4.360 9,222 -0.08(-1.78%)
Dec 26, 2018 4.261 4.439 4.225 4.439 40,440 +0.02(+0.54%)
Dec 24, 2018 4.360 4.483 4.166 4.415 18,687 +0.06(+1.46%)
Dec 21, 2018 4.653 4.692 4.138 4.352 196,217 -0.34(-7.18%)
Dec 20, 2018 4.732 4.732 4.593 4.689 22,248 +0.02(+0.42%)
Dec 19, 2018 4.821 4.821 4.590 4.669 10,065 -0.16(-3.35%)
Dec 18, 2018 4.910 4.910 4.653 4.831 10,166 -0.14(-2.80%)
Dec 17, 2018 4.887 4.970 4.732 4.970 7,745 +0.00(+0.00%)
Dec 14, 2018 4.875 5.021 4.851 4.970 10,353 -0.02(-0.32%)
Dec 13, 2018 5.045 5.045 4.835 4.986 8,894 -0.00(-0.08%)
Dec 12, 2018 5.045 5.045 4.982 4.989 8,209 -0.03(-0.66%)
Dec 11, 2018 4.974 5.045 4.974 5.023 8,421 +0.03(+0.66%)
Dec 10, 2018 4.906 5.045 4.906 4.989 3,255 +0.14(+2.86%)
Dec 07, 2018 4.902 4.902 4.851 4.851 2,020 -0.00(-0.08%)
Dec 06, 2018 4.843 4.877 4.831 4.855 6,409 -0.02(-0.33%)
Dec 04, 2018 4.890 4.890 4.807 4.871 2,020 +0.02(+0.49%)
Dec 03, 2018 4.855 4.906 4.807 4.847 6,762 +0.05(+1.07%)
Nov 30, 2018 4.657 4.887 4.657 4.795 30,303 +0.05(+1.09%)
Nov 29, 2018 4.926 4.926 4.665 4.744 13,502 -0.13(-2.68%)
Nov 28, 2018 4.871 4.887 4.673 4.875 27,525 +0.13(+2.67%)
Nov 27, 2018 4.736 4.871 4.673 4.748 17,210 +0.04(+0.93%)
Nov 26, 2018 4.950 4.950 4.681 4.704 13,452 -0.31(-6.24%)
Nov 23, 2018 5.017 5.017 5.017 22 +0.00(+0.00%)
Nov 21, 2018 5.017 5.017 5.017 0 -0.00(-0.08%)
Nov 20, 2018 5.065 5.184 5.021 5.021 4,234 -0.13(-2.46%)
Nov 19, 2018 5.061 5.239 5.045 5.148 58,567 +0.12(+2.36%)
Nov 16, 2018 4.986 5.029 4.986 5.029 505 +0.08(+1.52%)
Nov 15, 2018 4.954 4.954 4.954 237 +0.00(+0.00%)
Nov 14, 2018 5.045 5.045 4.924 4.954 16,232 -0.04(-0.79%)
Nov 13, 2018 5.025 5.025 4.934 4.993 3,184 -0.06(-1.18%)
Nov 12, 2018 5.235 5.235 4.811 5.053 18,000 -0.19(-3.63%)
Nov 09, 2018 5.085 5.247 4.768 5.243 85,355 +0.33(+6.77%)
Nov 08, 2018 4.954 4.997 4.851 4.910 38,705 -0.03(-0.56%)
Nov 07, 2018 5.017 5.043 4.938 4.938 15,583 -0.08(-1.58%)
Nov 06, 2018 5.184 5.184 5.017 5.017 9,055 -0.07(-1.40%)
Nov 05, 2018 5.227 5.227 5.049 5.088 12,770 -0.10(-1.91%)
Nov 02, 2018 5.239 5.247 5.085 5.187 6,818 +0.02(+0.31%)
Nov 01, 2018 5.069 5.180 5.069 5.172 6,780 +0.09(+1.79%)
Oct 31, 2018 5.013 5.160 5.013 5.081 6,010 +0.04(+0.71%)
Oct 30, 2018 5.081 5.116 5.031 5.045 4,939 +0.00(+0.04%)
Oct 29, 2018 5.128 5.140 4.986 5.043 32,715 -0.07(-1.43%)
Oct 26, 2018 5.160 5.187 5.049 5.116 2,525 -0.04(-0.77%)
Oct 25, 2018 5.168 5.199 5.119 5.156 6,697 -0.02(-0.46%)
Oct 24, 2018 5.413 5.528 5.144 5.180 45,162 -0.28(-5.15%)
Oct 23, 2018 5.397 5.508 5.318 5.461 6,957 +0.12(+2.30%)
Oct 22, 2018 5.449 5.477 5.267 5.338 35,589 -0.14(-2.53%)
Oct 19, 2018 5.326 5.536 5.156 5.477 136,367 +0.12(+2.22%)
Oct 18, 2018 5.334 5.374 5.235 5.358 16,169 -0.14(-2.59%)
Oct 17, 2018 5.219 5.500 5.187 5.500 17,894 +0.30(+5.79%)
Oct 16, 2018 5.140 5.227 5.104 5.199 46,145 +0.03(+0.54%)
Oct 15, 2018 5.255 5.271 4.950 5.172 54,011 -0.02(-0.46%)
Oct 12, 2018 5.326 5.342 5.195 5.195 13,889 -0.01(-0.27%)
Oct 11, 2018 5.203 5.294 5.168 5.209 11,922 +0.04(+0.73%)
Oct 10, 2018 5.168 5.257 5.168 5.172 24,487 +0.01(+0.15%)
Oct 09, 2018 5.239 5.322 5.164 5.164 21,444 -0.06(-1.21%)
Oct 08, 2018 5.243 5.492 5.203 5.227 20,207 -0.05(-0.98%)
Oct 05, 2018 5.132 5.350 5.132 5.279 14,394 +0.11(+2.22%)
Oct 04, 2018 5.104 5.203 5.104 5.164 5,729 +0.05(+0.93%)
Oct 03, 2018 5.148 5.203 5.053 5.116 3,444 -0.03(-0.54%)
Oct 02, 2018 5.195 5.195 5.124 5.144 2,686 -0.02(-0.46%)
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.