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 (%)
Jul 31, 2020 9.737 9.737 9.429 9.539 32,071 -0.08(-0.86%)
Jul 30, 2020 9.504 9.813 9.480 9.623 41,177 -0.02(-0.25%)
Jul 29, 2020 9.943 9.943 9.599 9.646 35,253 -0.03(-0.33%)
Jul 28, 2020 9.789 9.797 9.587 9.678 53,665 -0.13(-1.37%)
Jul 27, 2020 9.270 9.920 9.254 9.813 115,326 +0.66(+7.23%)
Jul 24, 2020 9.163 9.270 8.993 9.151 72,476 -0.19(-1.99%)
Jul 23, 2020 9.468 9.733 9.286 9.337 64,112 -0.06(-0.59%)
Jul 22, 2020 9.488 9.607 9.207 9.393 81,110 -0.11(-1.21%)
Jul 21, 2020 9.270 9.559 9.246 9.508 168,511 +0.24(+2.56%)
Jul 20, 2020 8.466 9.286 8.466 9.270 134,341 +0.66(+7.68%)
Jul 17, 2020 8.260 8.672 8.260 8.609 59,849 +0.30(+3.67%)
Jul 16, 2020 8.534 8.534 8.254 8.304 46,074 -0.19(-2.28%)
Jul 15, 2020 8.676 8.676 8.340 8.498 73,347 -0.11(-1.33%)
Jul 14, 2020 8.221 8.791 8.078 8.613 149,630 +0.59(+7.30%)
Jul 13, 2020 7.789 8.502 7.789 8.027 94,949 +0.15(+1.91%)
Jul 10, 2020 7.524 7.951 7.524 7.876 67,425 +0.29(+3.76%)
Jul 09, 2020 7.912 8.078 7.548 7.591 60,031 -0.30(-3.77%)
Jul 08, 2020 7.773 7.924 7.686 7.888 42,740 +0.17(+2.15%)
Jul 07, 2020 7.884 8.047 7.678 7.722 92,762 -0.26(-3.27%)
Jul 06, 2020 7.654 8.003 7.654 7.983 62,544 +0.44(+5.83%)
Jul 02, 2020 7.607 7.750 7.398 7.544 75,001 +0.02(+0.32%)
Jul 01, 2020 7.536 7.587 7.376 7.520 60,314 -0.02(-0.31%)
Jun 30, 2020 7.474 7.567 7.337 7.544 57,221 +0.19(+2.64%)
Jun 29, 2020 7.167 7.512 7.096 7.350 140,599 +0.21(+2.94%)
Jun 26, 2020 7.765 7.765 7.045 7.140 1,331,851 -0.61(-7.82%)
Jun 25, 2020 7.674 7.900 7.373 7.746 172,075 +0.11(+1.50%)
Jun 24, 2020 7.643 7.690 7.346 7.631 101,222 -0.02(-0.21%)
Jun 23, 2020 7.544 7.763 7.451 7.647 140,208 +0.18(+2.39%)
Jun 22, 2020 7.211 7.520 7.049 7.468 92,078 +0.29(+4.03%)
Jun 19, 2020 7.227 7.282 6.922 7.179 103,032 +0.13(+1.85%)
Jun 18, 2020 7.160 7.227 6.981 7.049 120,381 +0.02(+0.23%)
Jun 17, 2020 7.033 7.068 6.934 7.033 111,424 +0.12(+1.78%)
Jun 16, 2020 6.934 7.207 6.811 6.910 104,404 +0.07(+1.04%)
Jun 15, 2020 6.775 7.049 6.748 6.839 162,117 +0.06(+0.94%)
Jun 12, 2020 6.783 6.870 6.732 6.775 53,536 +0.04(+0.53%)
Jun 11, 2020 6.866 6.866 6.619 6.740 43,566 -0.22(-3.19%)
Jun 10, 2020 6.823 7.047 6.803 6.962 74,337 +0.09(+1.27%)
Jun 09, 2020 6.962 7.076 6.819 6.874 75,688 +0.08(+1.17%)
Jun 08, 2020 6.819 7.047 6.736 6.795 106,383 -0.02(-0.23%)
Jun 05, 2020 6.783 6.924 6.756 6.811 47,475 +0.03(+0.41%)
Jun 04, 2020 6.720 6.803 6.657 6.783 41,708 +0.06(+0.94%)
Jun 03, 2020 6.882 6.890 6.609 6.720 39,500 +0.00(+0.06%)
Jun 02, 2020 6.752 6.835 6.538 6.716 72,037 +0.01(+0.18%)
Jun 01, 2020 6.712 6.950 6.559 6.704 66,660 -0.00(-0.06%)
May 29, 2020 6.732 6.909 6.609 6.708 67,678 +0.02(+0.36%)
May 28, 2020 6.870 6.870 6.684 6.684 46,203 -0.07(-1.06%)
May 27, 2020 6.724 7.005 6.520 6.756 83,762 +0.10(+1.49%)
May 26, 2020 6.827 6.847 6.568 6.657 60,536 -0.08(-1.18%)
May 22, 2020 6.538 6.750 6.502 6.736 33,586 +0.26(+3.97%)
May 21, 2020 6.550 6.653 6.419 6.478 43,617 -0.05(-0.79%)
May 20, 2020 6.514 6.530 6.417 6.530 18,710 +0.17(+2.68%)
May 19, 2020 6.431 6.470 6.340 6.360 37,935 -0.02(-0.25%)
May 18, 2020 6.546 6.554 6.146 6.375 47,273 -0.12(-1.83%)
May 15, 2020 6.320 6.609 6.320 6.494 34,091 +0.09(+1.36%)
May 14, 2020 6.653 6.653 6.265 6.407 49,347 +0.05(+0.81%)
May 13, 2020 6.296 6.581 6.296 6.356 66,332 +0.02(+0.25%)
May 12, 2020 6.534 6.572 6.296 6.340 94,426 +0.00(+0.06%)
May 11, 2020 6.288 6.463 6.173 6.336 134,384 +0.29(+4.78%)
May 08, 2020 6.740 6.952 6.047 6.047 267,936 +0.48(+8.68%)
May 07, 2020 5.908 5.999 5.500 5.564 72,335 -0.00(-0.07%)
May 06, 2020 5.484 5.779 5.370 5.568 49,799 +0.12(+2.25%)
May 05, 2020 5.678 5.900 5.251 5.445 170,557 -0.23(-3.98%)
May 04, 2020 5.940 6.223 5.631 5.671 183,534 -0.25(-4.21%)
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.