Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
A-Mark Precious Meta
(NQ:
AMRK
)
43.05
-0.38 (-0.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
5.322
5.478
5.322
5.394
5,661
+0.04(+0.71%)
Oct 30, 2018
5.394
5.432
5.341
5.356
4,652
+0.00(+0.04%)
Oct 29, 2018
5.444
5.457
5.293
5.354
30,815
-0.08(-1.43%)
Oct 26, 2018
5.478
5.507
5.360
5.432
2,378
-0.04(-0.77%)
Oct 25, 2018
5.486
5.520
5.435
5.474
6,308
-0.03(-0.46%)
Oct 24, 2018
5.747
5.869
5.461
5.499
42,540
-0.30(-5.15%)
Oct 23, 2018
5.730
5.847
5.646
5.797
6,553
+0.13(+2.30%)
Oct 22, 2018
5.785
5.814
5.591
5.667
33,522
-0.15(-2.53%)
Oct 19, 2018
5.654
5.877
5.474
5.814
128,448
+0.13(+2.22%)
Oct 18, 2018
5.663
5.705
5.558
5.688
15,230
-0.15(-2.59%)
Oct 17, 2018
5.541
5.839
5.507
5.839
16,855
+0.32(+5.79%)
Oct 16, 2018
5.457
5.549
5.419
5.520
43,465
+0.03(+0.54%)
Oct 15, 2018
5.579
5.596
5.255
5.490
50,875
-0.03(-0.46%)
Oct 12, 2018
5.654
5.671
5.516
5.516
13,082
-0.01(-0.27%)
Oct 11, 2018
5.524
5.621
5.486
5.530
11,229
+0.04(+0.73%)
Oct 10, 2018
5.486
5.581
5.486
5.490
23,066
+0.01(+0.15%)
Oct 09, 2018
5.562
5.650
5.482
5.482
20,199
-0.07(-1.21%)
Oct 08, 2018
5.566
5.831
5.524
5.549
19,034
-0.05(-0.98%)
Oct 05, 2018
5.448
5.680
5.448
5.604
13,558
+0.12(+2.22%)
Oct 04, 2018
5.419
5.524
5.419
5.482
5,397
+0.05(+0.93%)
Oct 03, 2018
5.465
5.524
5.364
5.432
3,244
-0.03(-0.54%)
Oct 02, 2018
5.516
5.516
5.440
5.461
2,530
-0.03(-0.46%)
Oct 01, 2018
5.486
5.566
5.369
5.486
12,271
+0.01(+0.23%)
Sep 28, 2018
5.356
5.583
5.335
5.474
18,315
+0.12(+2.28%)
Sep 27, 2018
5.369
5.369
5.260
5.352
6,605
+0.02(+0.39%)
Sep 26, 2018
5.305
5.364
5.284
5.331
10,784
-0.04(-0.67%)
Sep 25, 2018
5.398
5.398
5.234
5.367
30,597
-0.03(-0.50%)
Sep 24, 2018
5.268
5.478
5.251
5.394
25,099
+0.33(+6.47%)
Sep 21, 2018
5.507
5.537
5.066
5.066
88,249
-0.49(-8.88%)
Sep 20, 2018
5.579
5.579
5.482
5.560
6,988
+0.04(+0.72%)
Sep 19, 2018
5.465
5.713
5.322
5.520
206,981
-0.26(-4.58%)
Sep 18, 2018
5.743
5.786
5.466
5.785
70,727
-0.02(-0.29%)
Sep 17, 2018
5.738
5.860
5.713
5.802
23,089
+0.15(+2.60%)
Sep 14, 2018
5.747
5.844
5.465
5.654
32,350
-0.13(-2.25%)
Sep 13, 2018
5.671
5.785
5.629
5.785
22,859
+0.13(+2.30%)
Sep 12, 2018
5.671
5.675
5.589
5.654
3,798
+0.15(+2.75%)
Sep 11, 2018
5.823
5.844
5.503
5.503
29,436
-0.17(-3.04%)
Sep 10, 2018
5.675
5.675
5.667
5.675
4,919
+0.01(+0.15%)
Sep 07, 2018
5.558
5.701
5.558
5.667
5,708
-0.05(-0.81%)
Sep 06, 2018
5.659
5.713
5.659
5.713
1,222
+0.00(+0.00%)
Sep 05, 2018
5.506
5.713
5.506
5.713
6,320
+0.13(+2.26%)
Sep 04, 2018
5.536
5.587
5.536
5.587
1,208
-0.03(-0.45%)
Aug 31, 2018
5.612
5.612
5.612
0
+0.07(+1.17%)
Aug 30, 2018
5.587
5.591
5.547
5.547
3,641
-0.03(-0.57%)
Aug 29, 2018
5.600
5.612
5.507
5.579
11,891
-0.11(-1.99%)
Aug 28, 2018
5.583
5.692
5.583
5.692
1,712
+0.08(+1.50%)
Aug 27, 2018
5.650
5.671
5.608
5.608
6,693
-0.03(-0.52%)
Aug 24, 2018
5.633
5.709
5.633
5.638
5,233
+0.04(+0.75%)
Aug 23, 2018
5.646
5.696
5.596
5.596
5,090
-0.01(-0.15%)
Aug 22, 2018
5.593
5.864
5.575
5.604
5,858
+0.08(+1.37%)
Aug 21, 2018
5.482
5.633
5.476
5.528
8,625
+0.06(+1.15%)
Aug 20, 2018
5.465
5.465
5.465
5.465
4,495
-0.04(-0.69%)
Aug 17, 2018
5.461
5.532
5.461
5.503
29,733
+0.05(+0.85%)
Aug 16, 2018
5.583
5.743
5.457
5.457
12,062
-0.15(-2.63%)
Aug 15, 2018
5.524
5.701
5.524
5.604
7,331
+0.02(+0.38%)
Aug 14, 2018
5.566
5.675
5.448
5.583
22,842
-0.09(-1.56%)
Aug 13, 2018
5.600
5.671
5.461
5.671
12,021
-0.04(-0.66%)
Aug 10, 2018
5.730
5.730
5.511
5.709
5,233
+0.04(+0.67%)
Aug 09, 2018
5.730
5.944
5.570
5.671
27,383
-0.12(-2.00%)
Aug 08, 2018
5.675
5.802
5.638
5.787
79,055
+0.15(+2.72%)
Aug 07, 2018
5.646
5.680
5.541
5.633
38,144
-0.04(-0.74%)
Aug 06, 2018
5.701
5.755
5.457
5.675
58,011
-0.01(-0.22%)
Aug 03, 2018
5.802
5.802
5.659
5.688
15,461
+0.00(+0.07%)
Aug 02, 2018
5.696
5.764
5.604
5.684
6,372
+0.14(+2.58%)
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
.