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 (%)
Jan 31, 2020 3.322 3.376 3.279 3.346 9,514 +0.01(+0.38%)
Jan 30, 2020 3.351 3.401 3.267 3.334 8,394 -0.06(-1.86%)
Jan 29, 2020 3.363 3.397 3.254 3.397 12,005 +0.10(+2.93%)
Jan 28, 2020 3.486 3.509 3.140 3.300 26,855 -0.14(-4.03%)
Jan 27, 2020 3.468 3.579 3.439 3.439 9,245 -0.02(-0.49%)
Jan 24, 2020 3.521 3.521 3.447 3.456 12,369 -0.06(-1.79%)
Jan 23, 2020 3.540 3.540 3.510 3.519 5,689 +0.04(+1.09%)
Jan 22, 2020 3.481 3.485 3.460 3.481 16,505 -0.03(-0.72%)
Jan 21, 2020 3.700 3.700 3.460 3.506 10,242 -0.10(-2.80%)
Jan 17, 2020 3.670 3.746 3.578 3.607 11,417 -0.04(-1.10%)
Jan 16, 2020 3.590 3.647 3.582 3.647 23,318 +0.04(+0.99%)
Jan 15, 2020 3.636 3.636 3.586 3.611 11,976 -0.01(-0.35%)
Jan 14, 2020 3.573 3.739 3.573 3.624 11,037 +0.01(+0.23%)
Jan 13, 2020 3.763 3.763 3.615 3.615 16,320 -0.05(-1.49%)
Jan 10, 2020 3.590 3.691 3.590 3.670 18,553 +0.13(+3.68%)
Jan 09, 2020 3.544 3.624 3.531 3.540 24,947 +0.02(+0.60%)
Jan 08, 2020 3.519 3.569 3.494 3.519 10,735 +0.06(+1.70%)
Jan 07, 2020 3.674 3.763 3.460 3.460 82,435 -0.03(-0.84%)
Jan 06, 2020 3.569 3.674 3.442 3.489 103,705 +0.03(+0.73%)
Jan 03, 2020 3.712 3.712 3.432 3.464 34,728 +0.02(+0.58%)
Jan 02, 2020 3.523 3.523 3.444 3.444 6,512 -0.03(-0.94%)
Dec 31, 2019 3.424 3.502 3.424 3.477 41,389 +0.03(+0.85%)
Dec 30, 2019 3.397 3.456 3.305 3.447 25,344 +0.02(+0.61%)
Dec 27, 2019 3.342 3.451 3.304 3.426 32,587 -0.03(-0.73%)
Dec 26, 2019 3.447 3.468 3.405 3.451 15,547 +0.09(+2.63%)
Dec 24, 2019 3.548 3.548 3.296 3.363 30,922 -0.08(-2.44%)
Dec 23, 2019 3.580 3.668 3.384 3.447 38,805 -0.02(-0.49%)
Dec 20, 2019 3.489 3.512 3.380 3.464 28,306 +0.09(+2.62%)
Dec 19, 2019 3.502 3.649 3.245 3.376 73,627 -0.06(-1.83%)
Dec 18, 2019 3.578 3.578 3.426 3.439 17,833 -0.09(-2.62%)
Dec 17, 2019 3.700 3.700 3.451 3.531 72,357 -0.17(-4.55%)
Dec 16, 2019 3.834 3.834 3.662 3.700 31,895 -0.09(-2.33%)
Dec 13, 2019 3.805 3.834 3.788 3.788 6,660 -0.03(-0.88%)
Dec 12, 2019 3.855 3.859 3.763 3.821 6,236 -0.00(-0.11%)
Dec 11, 2019 3.746 3.826 3.746 3.826 1,686 +0.03(+0.72%)
Dec 10, 2019 3.834 3.834 3.798 3.798 7,331 -0.04(-1.15%)
Dec 09, 2019 3.859 3.912 3.712 3.842 10,256 -0.00(-0.11%)
Dec 06, 2019 3.851 3.931 3.839 3.847 4,995 -0.10(-2.45%)
Dec 05, 2019 4.036 4.036 3.754 3.943 23,494 +0.18(+4.69%)
Dec 04, 2019 3.788 3.851 3.767 3.767 22,216 -0.06(-1.54%)
Dec 03, 2019 3.981 3.981 3.826 3.826 60,899 -0.04(-1.09%)
Dec 02, 2019 3.994 4.004 3.778 3.868 17,074 -0.11(-2.75%)
Nov 29, 2019 3.948 3.977 3.901 3.977 9,276 +0.03(+0.64%)
Nov 27, 2019 4.069 4.133 3.901 3.952 36,393 -0.10(-2.49%)
Nov 26, 2019 4.175 4.175 4.002 4.053 20,799 -0.13(-3.12%)
Nov 25, 2019 4.288 4.296 4.162 4.183 36,931 -0.13(-2.91%)
Nov 22, 2019 4.301 4.364 4.267 4.308 3,568 +0.07(+1.66%)
Nov 21, 2019 4.309 4.330 4.238 4.238 55,668 -0.06(-1.47%)
Nov 20, 2019 4.275 4.368 4.242 4.301 23,044 +0.03(+0.69%)
Nov 19, 2019 4.275 4.364 4.229 4.271 4,540 +0.01(+0.25%)
Nov 18, 2019 4.444 4.444 4.261 4.261 1,769 -0.03(-0.69%)
Nov 15, 2019 4.423 4.423 4.254 4.290 20,218 -0.05(-1.21%)
Nov 14, 2019 4.368 4.467 4.290 4.343 27,090 -0.01(-0.29%)
Nov 13, 2019 4.580 4.580 4.257 4.355 11,346 -0.02(-0.38%)
Nov 12, 2019 4.404 4.486 4.371 4.372 7,885 -0.09(-2.07%)
Nov 11, 2019 4.566 4.566 4.310 4.465 14,488 +0.10(+2.31%)
Nov 08, 2019 4.814 4.814 4.364 4.364 4,281 -0.03(-0.57%)
Nov 07, 2019 4.683 4.683 4.372 4.389 20,668 +0.18(+4.29%)
Nov 06, 2019 4.473 4.473 4.141 4.208 35,035 -0.31(-6.96%)
Nov 05, 2019 4.578 4.599 4.444 4.523 21,103 -0.09(-2.01%)
Nov 04, 2019 4.658 4.658 4.549 4.616 3,130 -0.04(-0.90%)
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.