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 (%)
Aug 30, 2019 5.667 5.667 5.599 5.615 4,293 -0.09(-1.53%)
Aug 29, 2019 5.804 5.804 5.607 5.702 21,187 +0.04(+0.77%)
Aug 28, 2019 5.595 5.659 5.587 5.659 2,873 +0.10(+1.79%)
Aug 27, 2019 5.647 5.647 5.556 5.559 8,666 -0.11(-1.90%)
Aug 26, 2019 5.730 5.730 5.595 5.667 5,510 +0.05(+0.85%)
Aug 23, 2019 5.619 5.738 5.619 5.619 18,182 -0.06(-1.05%)
Aug 22, 2019 5.781 5.781 5.552 5.678 87,585 +0.02(+0.28%)
Aug 21, 2019 5.896 5.896 5.603 5.663 31,270 -0.04(-0.69%)
Aug 20, 2019 5.682 5.900 5.580 5.702 53,140 +0.11(+2.06%)
Aug 19, 2019 5.655 5.718 5.564 5.587 15,929 +0.04(+0.79%)
Aug 16, 2019 5.548 5.686 5.536 5.544 11,363 -0.00(-0.09%)
Aug 15, 2019 5.461 5.552 5.461 5.549 13,033 +0.01(+0.20%)
Aug 14, 2019 5.623 5.623 5.500 5.538 5,782 -0.19(-3.35%)
Aug 13, 2019 5.730 5.730 5.730 5.730 780 +0.25(+4.63%)
Aug 12, 2019 5.560 5.560 5.413 5.477 3,136 -0.07(-1.28%)
Aug 09, 2019 5.603 5.675 5.548 5.548 6,818 -0.01(-0.14%)
Aug 08, 2019 5.706 5.999 5.508 5.556 51,170 -0.06(-1.06%)
Aug 07, 2019 5.504 5.742 5.445 5.615 65,360 +0.27(+5.11%)
Aug 06, 2019 5.465 5.504 5.340 5.342 13,172 -0.00(-0.06%)
Aug 05, 2019 5.457 5.481 5.345 5.345 17,136 -0.05(-0.96%)
Aug 02, 2019 5.405 5.524 5.326 5.397 10,353 +0.11(+2.17%)
Aug 01, 2019 5.057 5.524 5.049 5.283 44,064 +0.26(+5.21%)
Jul 31, 2019 4.942 5.338 4.918 5.021 97,537 +0.11(+2.26%)
Jul 30, 2019 4.859 4.950 4.859 4.910 8,166 +0.13(+2.73%)
Jul 29, 2019 4.867 4.867 4.777 4.780 5,462 -0.01(-0.25%)
Jul 26, 2019 4.752 4.831 4.736 4.791 16,162 +0.02(+0.33%)
Jul 25, 2019 4.772 4.788 4.708 4.776 7,795 -0.01(-0.25%)
Jul 24, 2019 4.788 4.788 4.788 4.788 252 -0.01(-0.21%)
Jul 23, 2019 4.808 4.825 4.782 4.797 2,934 +0.01(+0.12%)
Jul 22, 2019 4.791 4.791 4.791 4.791 2,237 +0.01(+0.16%)
Jul 19, 2019 4.794 4.794 4.784 4.784 757 -0.06(-1.30%)
Jul 18, 2019 4.843 4.847 4.752 4.847 1,181 -0.04(-0.73%)
Jul 17, 2019 4.871 4.887 4.851 4.883 3,848 +0.04(+0.74%)
Jul 16, 2019 4.770 4.847 4.770 4.847 4,851 +0.08(+1.58%)
Jul 15, 2019 4.831 4.831 4.772 4.772 1,886 +0.10(+2.12%)
Jul 12, 2019 4.950 4.950 4.605 4.673 23,990 -0.27(-5.45%)
Jul 11, 2019 4.942 4.942 4.942 4.942 843 +0.03(+0.65%)
Jul 10, 2019 4.946 4.950 4.795 4.910 11,616 -0.01(-0.16%)
Jul 09, 2019 4.950 4.950 4.875 4.918 6,383 -0.03(-0.64%)
Jul 08, 2019 5.069 5.084 4.910 4.950 11,790 -0.12(-2.42%)
Jul 05, 2019 5.215 5.215 5.073 5.073 11,868 -0.12(-2.29%)
Jul 03, 2019 5.168 5.385 5.069 5.191 14,899 +0.11(+2.18%)
Jul 02, 2019 5.081 5.164 5.033 5.081 6,709 -0.07(-1.31%)
Jul 01, 2019 5.100 5.148 5.081 5.148 4,388 -0.02(-0.38%)
Jun 28, 2019 5.346 5.346 5.150 5.168 26,010 -0.06(-1.14%)
Jun 27, 2019 5.148 5.286 5.148 5.227 14,790 +0.04(+0.76%)
Jun 26, 2019 5.302 5.302 5.148 5.187 9,805 -0.10(-1.94%)
Jun 25, 2019 5.306 5.433 5.227 5.290 78,398 +0.15(+2.84%)
Jun 24, 2019 5.025 5.259 5.021 5.144 81,388 +0.27(+5.61%)
Jun 21, 2019 5.069 5.124 4.871 4.871 34,344 -0.19(-3.83%)
Jun 20, 2019 5.029 5.144 4.894 5.065 6,729 +0.02(+0.31%)
Jun 19, 2019 5.049 5.049 5.049 5.049 1,154 -0.06(-1.09%)
Jun 18, 2019 4.974 5.104 4.843 5.104 13,664 +0.09(+1.82%)
Jun 17, 2019 5.025 5.025 5.013 5.013 2,757 +0.10(+2.03%)
Jun 14, 2019 4.780 4.938 4.780 4.914 2,525 +0.08(+1.71%)
Jun 13, 2019 4.827 4.946 4.780 4.831 5,366 -0.00(-0.08%)
Jun 12, 2019 5.148 5.148 4.732 4.835 39,059 -0.31(-6.08%)
Jun 11, 2019 5.172 5.174 5.104 5.148 8,136 +0.00(+0.00%)
Jun 10, 2019 5.148 5.148 5.148 5.148 952 +0.00(+0.08%)
Jun 07, 2019 5.065 5.180 4.915 5.144 11,868 +0.04(+0.85%)
Jun 06, 2019 5.359 5.359 5.092 5.100 20,866 -0.25(-4.66%)
Jun 05, 2019 5.330 5.405 5.290 5.350 18,548 +0.10(+1.96%)
Jun 04, 2019 5.425 5.492 5.247 5.247 17,030 -0.14(-2.57%)
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.