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 (%)
Mar 31, 2016
7.537
7.617
7.533
7.583
40,589
+0.05(+0.61%)
Mar 30, 2016
7.553
7.621
7.522
7.537
96,508
-0.08(-1.10%)
Mar 29, 2016
7.785
7.785
7.534
7.621
52,535
-0.14(-1.82%)
Mar 28, 2016
7.876
8.082
7.762
7.762
43,956
-0.11(-1.45%)
Mar 24, 2016
7.728
7.876
7.876
7.876
60,621
+0.09(+1.20%)
Mar 23, 2016
7.579
7.846
7.579
7.783
73,299
+0.05(+0.62%)
Mar 22, 2016
7.953
7.987
7.629
7.735
89,824
-0.21(-2.59%)
Mar 21, 2016
7.953
8.017
7.884
7.941
54,493
-0.01(-0.14%)
Mar 18, 2016
8.059
8.326
7.894
7.953
57,797
-0.05(-0.57%)
Mar 17, 2016
7.884
8.094
7.884
7.998
144,632
-0.01(-0.14%)
Mar 16, 2016
7.640
8.090
7.640
8.010
77,267
+0.34(+4.42%)
Mar 15, 2016
7.671
7.735
7.553
7.671
121,948
-0.08(-1.03%)
Mar 14, 2016
7.629
7.751
7.556
7.751
65,607
+0.17(+2.21%)
Mar 11, 2016
7.690
7.693
7.457
7.583
75,144
+0.04(+0.56%)
Mar 10, 2016
7.526
7.583
7.248
7.541
90,763
+0.04(+0.56%)
Mar 09, 2016
7.518
7.583
7.404
7.499
99,421
+0.00(+0.05%)
Mar 08, 2016
7.053
7.564
7.053
7.495
86,683
+0.22(+3.09%)
Mar 07, 2016
7.267
7.507
7.050
7.271
111,671
-0.15(-2.00%)
Mar 04, 2016
7.678
7.732
7.335
7.419
170,329
-0.28(-3.66%)
Mar 03, 2016
7.610
7.897
7.514
7.701
156,536
+0.00(+0.00%)
Mar 02, 2016
7.848
7.888
7.469
7.701
169,925
-0.32(-3.99%)
Mar 01, 2016
8.288
8.408
7.899
8.021
201,343
-0.26(-3.13%)
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%)
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
.