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

A-Mark Precious Meta (NQ: AMRK )

43.26 -1.17 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2019 5.545 5.612 5.453 5.453 42,538 -0.05(-0.99%)
Jan 30, 2019 5.486 5.696 5.444 5.507 24,655 +0.06(+1.16%)
Jan 29, 2019 5.591 5.646 5.364 5.444 51,491 -0.09(-1.60%)
Jan 28, 2019 5.591 5.701 5.423 5.532 122,331 -0.03(-0.60%)
Jan 25, 2019 5.713 5.713 5.486 5.566 8,325 -0.05(-0.82%)
Jan 24, 2019 5.612 5.612 5.612 11 +0.00(+0.00%)
Jan 23, 2019 5.663 5.663 5.486 5.612 9,165 +0.14(+2.53%)
Jan 22, 2019 5.713 5.713 5.354 5.474 9,802 -0.07(-1.21%)
Jan 18, 2019 5.482 5.604 5.465 5.541 26,641 +0.18(+3.37%)
Jan 17, 2019 5.078 5.528 5.041 5.360 29,005 +0.34(+6.69%)
Jan 16, 2019 4.999 5.024 4.923 5.024 5,026 +0.10(+2.05%)
Jan 15, 2019 5.053 5.053 4.923 4.923 1,998 +0.05(+0.95%)
Jan 14, 2019 4.948 4.984 4.805 4.877 11,627 -0.02(-0.34%)
Jan 11, 2019 4.952 4.952 4.780 4.893 14,985 -0.15(-3.00%)
Jan 10, 2019 5.041 5.045 4.982 5.045 2,963 -0.02(-0.41%)
Jan 09, 2019 5.430 5.430 5.003 5.066 20,211 +0.08(+1.69%)
Jan 08, 2019 5.188 5.188 4.917 4.982 18,482 -0.29(-5.58%)
Jan 07, 2019 5.078 5.708 5.045 5.276 19,288 +0.08(+1.62%)
Jan 04, 2019 5.495 5.699 5.049 5.192 26,403 +0.01(+0.24%)
Jan 03, 2019 5.234 5.490 5.150 5.179 14,605 +0.07(+1.32%)
Jan 02, 2019 5.318 5.318 5.045 5.112 9,457 +0.16(+3.14%)
Dec 31, 2018 5.087 5.087 4.957 4.957 4,757 +0.06(+1.29%)
Dec 28, 2018 4.898 5.129 4.624 4.893 28,068 +0.26(+5.72%)
Dec 27, 2018 4.549 4.729 4.545 4.629 8,686 -0.08(-1.78%)
Dec 26, 2018 4.524 4.713 4.486 4.713 38,092 +0.03(+0.54%)
Dec 24, 2018 4.629 4.759 4.423 4.687 17,602 +0.07(+1.46%)
Dec 21, 2018 4.940 4.982 4.393 4.620 184,823 -0.36(-7.18%)
Dec 20, 2018 5.024 5.024 4.877 4.978 20,956 +0.02(+0.42%)
Dec 19, 2018 5.118 5.118 4.872 4.957 9,481 -0.17(-3.35%)
Dec 18, 2018 5.213 5.213 4.940 5.128 9,576 -0.15(-2.80%)
Dec 17, 2018 5.188 5.276 5.024 5.276 7,295 +0.00(+0.00%)
Dec 14, 2018 5.175 5.331 5.150 5.276 9,752 -0.02(-0.32%)
Dec 13, 2018 5.356 5.356 5.133 5.293 8,377 -0.00(-0.08%)
Dec 12, 2018 5.356 5.356 5.289 5.297 7,733 -0.04(-0.66%)
Dec 11, 2018 5.280 5.356 5.280 5.332 7,932 +0.04(+0.66%)
Dec 10, 2018 5.209 5.356 5.209 5.297 3,066 +0.15(+2.86%)
Dec 07, 2018 5.205 5.205 5.150 5.150 1,902 -0.00(-0.08%)
Dec 06, 2018 5.141 5.178 5.129 5.154 6,037 -0.02(-0.33%)
Dec 04, 2018 5.192 5.192 5.104 5.171 1,902 +0.03(+0.49%)
Dec 03, 2018 5.154 5.209 5.104 5.146 6,370 +0.05(+1.07%)
Nov 30, 2018 4.944 5.188 4.944 5.091 28,544 +0.05(+1.09%)
Nov 29, 2018 5.230 5.230 4.952 5.036 12,718 -0.14(-2.68%)
Nov 28, 2018 5.171 5.188 4.961 5.175 25,927 +0.13(+2.67%)
Nov 27, 2018 5.028 5.171 4.961 5.041 16,210 +0.05(+0.93%)
Nov 26, 2018 5.255 5.255 4.969 4.994 12,671 -0.33(-6.24%)
Nov 23, 2018 5.326 5.326 5.326 21 +0.00(+0.00%)
Nov 21, 2018 5.326 5.326 5.326 0 -0.00(-0.08%)
Nov 20, 2018 5.377 5.503 5.331 5.331 3,989 -0.13(-2.46%)
Nov 19, 2018 5.373 5.562 5.356 5.465 55,166 +0.13(+2.36%)
Nov 16, 2018 5.293 5.339 5.293 5.339 475 +0.08(+1.52%)
Nov 15, 2018 5.259 5.259 5.259 223 +0.00(+0.00%)
Nov 14, 2018 5.356 5.356 5.228 5.259 15,290 -0.04(-0.79%)
Nov 13, 2018 5.335 5.335 5.238 5.301 2,999 -0.06(-1.18%)
Nov 12, 2018 5.558 5.558 5.108 5.364 16,955 -0.20(-3.63%)
Nov 09, 2018 5.398 5.570 5.062 5.566 80,399 +0.35(+6.77%)
Nov 08, 2018 5.259 5.305 5.150 5.213 36,458 -0.03(-0.56%)
Nov 07, 2018 5.326 5.354 5.242 5.242 14,678 -0.08(-1.58%)
Nov 06, 2018 5.504 5.504 5.326 5.326 8,529 -0.08(-1.40%)
Nov 05, 2018 5.549 5.549 5.360 5.402 12,029 -0.11(-1.91%)
Nov 02, 2018 5.562 5.570 5.398 5.507 6,422 +0.02(+0.31%)
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.