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

A-Mark Precious Meta (NQ: AMRK )

44.99 +0.26 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 30, 2020 6.117 6.390 6.056 6.218 51,679 +0.02(+0.31%)
Apr 29, 2020 6.302 6.705 6.080 6.199 81,643 +0.10(+1.62%)
Apr 28, 2020 6.087 6.306 5.949 6.100 74,621 +0.18(+2.98%)
Apr 27, 2020 5.949 6.033 5.806 5.923 48,829 -0.03(-0.42%)
Apr 24, 2020 5.915 5.970 5.848 5.949 38,296 +0.09(+1.51%)
Apr 23, 2020 5.869 5.970 5.701 5.860 38,589 +0.10(+1.75%)
Apr 22, 2020 5.604 5.841 5.604 5.759 29,569 +0.00(+0.07%)
Apr 21, 2020 5.583 5.776 5.583 5.755 9,048 -0.02(-0.29%)
Apr 20, 2020 5.406 5.818 5.263 5.772 28,430 +0.17(+3.08%)
Apr 17, 2020 5.898 6.008 5.600 5.600 63,986 -0.16(-2.77%)
Apr 16, 2020 5.898 5.898 5.482 5.759 265,941 +0.05(+0.88%)
Apr 15, 2020 5.419 5.797 5.419 5.709 69,961 +0.20(+3.66%)
Apr 14, 2020 5.612 5.936 5.331 5.507 94,845 -0.13(-2.31%)
Apr 13, 2020 5.364 5.898 5.364 5.638 71,893 +0.05(+0.90%)
Apr 09, 2020 5.881 5.881 5.272 5.587 71,122 -0.03(-0.52%)
Apr 08, 2020 5.604 5.848 5.591 5.617 63,644 +0.01(+0.23%)
Apr 07, 2020 5.923 6.142 5.469 5.604 51,067 -0.09(-1.62%)
Apr 06, 2020 5.469 5.990 5.469 5.696 105,615 +0.30(+5.61%)
Apr 03, 2020 5.192 5.549 5.171 5.394 98,477 +0.29(+5.60%)
Apr 02, 2020 5.272 5.457 4.860 5.108 98,427 +0.01(+0.16%)
Apr 01, 2020 5.137 5.495 5.060 5.099 45,965 -0.06(-1.22%)
Mar 31, 2020 5.099 5.356 4.780 5.163 45,430 +0.13(+2.68%)
Mar 30, 2020 5.221 5.272 4.931 5.028 43,411 -0.12(-2.37%)
Mar 27, 2020 4.776 5.335 4.776 5.150 71,122 +0.11(+2.08%)
Mar 26, 2020 4.204 5.419 4.204 5.045 107,997 +0.88(+21.21%)
Mar 25, 2020 4.078 4.397 3.853 4.162 134,740 +0.00(+0.00%)
Mar 24, 2020 4.078 4.872 4.057 4.162 130,877 +0.19(+4.76%)
Mar 23, 2020 3.607 3.973 3.426 3.973 146,743 +0.58(+17.25%)
Mar 20, 2020 3.826 3.862 3.267 3.388 249,286 -0.40(-10.59%)
Mar 19, 2020 3.866 4.095 3.620 3.790 35,268 +0.10(+2.68%)
Mar 18, 2020 3.830 4.006 3.615 3.691 24,800 -0.01(-0.23%)
Mar 17, 2020 3.868 3.868 3.615 3.700 41,224 -0.20(-5.07%)
Mar 16, 2020 3.628 3.897 3.552 3.897 42,771 +0.16(+4.39%)
Mar 13, 2020 3.720 3.796 3.256 3.733 53,758 +0.09(+2.54%)
Mar 12, 2020 3.679 3.784 3.414 3.641 35,708 -0.23(-6.02%)
Mar 11, 2020 3.956 3.956 3.805 3.874 12,664 +0.07(+1.71%)
Mar 10, 2020 3.998 3.998 3.796 3.809 23,962 -0.09(-2.37%)
Mar 09, 2020 3.594 4.111 3.594 3.901 65,637 +0.12(+3.11%)
Mar 06, 2020 3.674 3.817 3.674 3.784 12,607 +0.07(+1.93%)
Mar 05, 2020 3.674 3.784 3.674 3.712 5,221 -0.05(-1.45%)
Mar 04, 2020 3.779 3.781 3.691 3.767 8,865 -0.01(-0.22%)
Mar 03, 2020 3.800 3.863 3.750 3.775 26,132 -0.02(-0.46%)
Mar 02, 2020 3.931 3.931 3.792 3.792 4,238 -0.08(-2.05%)
Feb 28, 2020 3.994 3.994 3.611 3.872 54,947 -0.11(-2.64%)
Feb 27, 2020 3.821 3.977 3.704 3.977 37,706 +0.15(+3.96%)
Feb 26, 2020 3.838 3.863 3.813 3.826 6,855 -0.03(-0.76%)
Feb 25, 2020 3.851 3.934 3.784 3.855 47,143 +0.01(+0.22%)
Feb 24, 2020 3.893 3.990 3.779 3.847 14,909 +0.09(+2.38%)
Feb 21, 2020 3.754 3.921 3.753 3.757 11,179 +0.02(+0.42%)
Feb 20, 2020 3.716 3.742 3.680 3.742 4,695 -0.05(-1.44%)
Feb 19, 2020 3.826 3.938 3.611 3.796 30,692 -0.05(-1.31%)
Feb 18, 2020 3.679 3.863 3.679 3.847 37,621 +0.18(+4.93%)
Feb 14, 2020 3.676 3.737 3.611 3.666 5,946 +0.01(+0.23%)
Feb 13, 2020 3.695 3.695 3.590 3.657 12,050 -0.07(-1.92%)
Feb 12, 2020 3.756 3.756 3.573 3.729 6,474 +0.10(+2.66%)
Feb 11, 2020 3.598 3.635 3.582 3.632 3,960 -0.03(-0.69%)
Feb 10, 2020 3.792 3.796 3.657 3.657 9,690 -0.06(-1.58%)
Feb 07, 2020 3.763 3.784 3.615 3.716 34,490 +0.03(+0.90%)
Feb 06, 2020 3.628 3.733 3.565 3.683 4,954 -0.01(-0.33%)
Feb 05, 2020 3.561 3.695 3.494 3.695 3,653 +0.24(+6.80%)
Feb 04, 2020 3.414 3.769 3.414 3.460 10,563 +0.06(+1.86%)
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.