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 (%)
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%)
May 01, 2020
5.817
6.601
5.667
5.920
51,768
+0.06(+1.08%)
Apr 30, 2020
5.762
6.019
5.704
5.857
54,865
+0.02(+0.31%)
Apr 29, 2020
5.936
6.316
5.727
5.839
86,676
+0.09(+1.62%)
Apr 28, 2020
5.734
5.940
5.603
5.746
79,221
+0.17(+2.98%)
Apr 27, 2020
5.603
5.682
5.469
5.580
51,839
-0.02(-0.42%)
Apr 24, 2020
5.572
5.623
5.508
5.603
40,657
+0.08(+1.51%)
Apr 23, 2020
5.528
5.623
5.370
5.520
40,968
+0.10(+1.75%)
Apr 22, 2020
5.279
5.502
5.279
5.425
31,392
+0.00(+0.07%)
Apr 21, 2020
5.259
5.441
5.259
5.421
9,606
-0.02(-0.29%)
Apr 20, 2020
5.092
5.481
4.958
5.437
30,182
+0.16(+3.08%)
Apr 17, 2020
5.556
5.659
5.275
5.275
67,931
-0.15(-2.77%)
Apr 16, 2020
5.556
5.556
5.164
5.425
282,335
+0.05(+0.88%)
Apr 15, 2020
5.104
5.461
5.104
5.378
74,274
+0.19(+3.66%)
Apr 14, 2020
5.286
5.591
5.021
5.187
100,691
-0.12(-2.31%)
Apr 13, 2020
5.053
5.556
5.053
5.310
76,325
+0.05(+0.90%)
Apr 09, 2020
5.540
5.540
4.966
5.263
75,506
-0.03(-0.52%)
Apr 08, 2020
5.279
5.508
5.267
5.290
67,567
+0.01(+0.23%)
Apr 07, 2020
5.580
5.785
5.152
5.279
54,216
-0.09(-1.62%)
Apr 06, 2020
5.152
5.642
5.152
5.366
112,126
+0.29(+5.61%)
Apr 03, 2020
4.890
5.227
4.871
5.081
104,548
+0.27(+5.60%)
Apr 02, 2020
4.966
5.140
4.578
4.811
104,495
+0.01(+0.16%)
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
.