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
)
39.23
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 29, 2016
8.025
8.288
7.842
8.280
148,464
+0.28(+3.53%)
Feb 26, 2016
8.002
8.105
7.885
7.998
54,448
+0.06(+0.72%)
Feb 25, 2016
7.431
8.097
7.431
7.941
116,728
+0.11(+1.46%)
Feb 24, 2016
7.823
7.827
7.564
7.827
92,910
+0.13(+1.73%)
Feb 23, 2016
7.621
7.861
7.436
7.693
79,295
+0.02(+0.25%)
Feb 22, 2016
7.564
7.791
7.526
7.674
116,744
+0.13(+1.72%)
Feb 19, 2016
7.537
7.617
7.053
7.545
81,405
-0.08(-1.00%)
Feb 18, 2016
7.507
7.915
6.364
7.621
173,867
+0.02(+0.25%)
Feb 17, 2016
7.640
7.640
7.483
7.602
92,162
+0.02(+0.25%)
Feb 16, 2016
7.621
7.640
7.461
7.583
199,076
-0.00(-0.05%)
Feb 12, 2016
7.431
7.587
7.587
7.587
202,858
+0.25(+3.43%)
Feb 11, 2016
6.935
7.335
6.638
7.335
145,304
+0.48(+6.94%)
Feb 10, 2016
6.809
6.859
6.449
6.859
47,211
+0.43(+6.64%)
Feb 09, 2016
6.451
6.565
6.394
6.432
79,239
-0.06(-0.88%)
Feb 08, 2016
6.409
6.823
6.144
6.489
100,737
-0.06(-0.93%)
Feb 05, 2016
6.072
6.550
6.009
6.550
159,199
+0.55(+9.24%)
Feb 04, 2016
5.958
6.077
5.890
5.996
86,288
+0.00(+0.06%)
Feb 03, 2016
6.094
6.138
5.977
5.992
68,891
-0.16(-2.65%)
Feb 02, 2016
6.178
6.261
6.094
6.155
59,475
-0.09(-1.40%)
Feb 01, 2016
6.307
6.489
6.221
6.242
117,497
-0.18(-2.84%)
Jan 29, 2016
6.174
6.607
6.072
6.425
58,311
+0.30(+4.89%)
Jan 28, 2016
6.098
6.290
6.022
6.125
71,853
+0.05(+0.81%)
Jan 27, 2016
6.356
6.356
6.066
6.075
60,530
-0.29(-4.59%)
Jan 26, 2016
6.248
6.508
6.003
6.368
104,245
+0.23(+3.77%)
Jan 25, 2016
6.349
6.447
5.901
6.136
163,025
-0.20(-3.17%)
Jan 22, 2016
6.774
7.123
6.337
6.337
239,943
-0.37(-5.49%)
Jan 21, 2016
6.865
6.865
6.546
6.705
104,859
-0.24(-3.44%)
Jan 20, 2016
6.546
7.119
6.425
6.944
83,142
+0.38(+5.78%)
Jan 19, 2016
6.994
7.210
6.246
6.565
234,865
-0.43(-6.13%)
Jan 15, 2016
6.163
6.994
6.994
6.994
146,252
+0.68(+10.76%)
Jan 14, 2016
6.121
6.373
5.798
6.315
327,447
+0.13(+2.15%)
Jan 13, 2016
6.390
6.413
5.833
6.182
118,648
-0.13(-2.10%)
Jan 12, 2016
6.823
6.889
6.098
6.315
259,420
-0.46(-6.78%)
Jan 11, 2016
6.463
7.074
6.459
6.774
214,587
+0.19(+2.82%)
Jan 08, 2016
6.432
6.827
6.261
6.588
88,412
+0.01(+0.12%)
Jan 07, 2016
6.774
6.774
6.167
6.580
123,824
-0.27(-3.93%)
Jan 06, 2016
7.400
7.491
6.699
6.850
391,387
-0.61(-8.14%)
Jan 05, 2016
7.407
7.586
7.267
7.457
261,017
+0.20(+2.72%)
Jan 04, 2016
7.001
7.400
6.656
7.259
212,816
+0.11(+1.49%)
Dec 31, 2015
7.195
7.153
7.153
7.153
176,029
-0.02(-0.32%)
Dec 30, 2015
7.123
7.210
7.070
7.176
46,671
+0.06(+0.91%)
Dec 29, 2015
7.127
7.210
6.900
7.111
95,822
+0.10(+1.46%)
Dec 28, 2015
6.641
7.199
6.641
7.009
80,391
+0.30(+4.51%)
Dec 24, 2015
6.690
6.707
6.707
6.707
23,980
+0.01(+0.08%)
Dec 23, 2015
6.960
6.960
6.675
6.702
42,600
-0.12(-1.74%)
Dec 22, 2015
6.926
7.123
6.793
6.820
49,902
-0.11(-1.63%)
Dec 21, 2015
7.210
7.229
6.774
6.933
219,752
+0.10(+1.44%)
Dec 18, 2015
7.043
7.267
6.451
6.834
306,663
-0.12(-1.75%)
Dec 17, 2015
6.713
6.982
6.679
6.956
120,967
+0.24(+3.56%)
Dec 16, 2015
6.330
6.869
6.083
6.717
193,350
+0.41(+6.43%)
Dec 15, 2015
6.413
6.460
6.262
6.311
68,580
-0.10(-1.60%)
Dec 14, 2015
6.489
6.542
6.167
6.413
117,911
+0.03(+0.42%)
Dec 11, 2015
6.261
6.538
6.138
6.387
67,726
+0.14(+2.31%)
Dec 10, 2015
6.094
6.291
6.075
6.242
45,994
+0.08(+1.29%)
Dec 09, 2015
6.375
6.607
6.094
6.163
142,908
-0.15(-2.35%)
Dec 08, 2015
5.916
6.387
5.916
6.311
88,934
+0.35(+5.92%)
Dec 07, 2015
5.779
5.977
5.768
5.958
88,038
+0.18(+3.09%)
Dec 04, 2015
5.692
5.779
5.654
5.779
22,082
+0.09(+1.53%)
Dec 03, 2015
5.734
5.734
5.635
5.692
29,126
+0.00(+0.00%)
Dec 02, 2015
5.764
5.814
5.673
5.692
33,643
-0.13(-2.22%)
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
.