Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.32 +0.27 (+0.88%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.649 6.680 6.556 6.645 54,730 -0.03(-0.41%)
Mar 30, 2017 6.739 6.865 6.556 6.673 63,697 -0.12(-1.78%)
Mar 29, 2017 6.910 6.988 6.768 6.793 11,838 +0.10(+1.51%)
Mar 28, 2017 6.630 6.809 6.556 6.692 174,739 -0.01(-0.17%)
Mar 27, 2017 6.774 6.890 6.618 6.704 59,914 -0.07(-1.09%)
Mar 24, 2017 6.809 6.929 6.758 6.778 29,280 -0.01(-0.17%)
Mar 23, 2017 6.649 6.852 6.626 6.789 59,184 +0.02(+0.35%)
Mar 22, 2017 6.906 7.027 6.673 6.766 155,609 -0.16(-2.36%)
Mar 21, 2017 7.159 7.159 6.929 6.929 4,844 -0.32(-4.45%)
Mar 20, 2017 7.272 7.272 7.108 7.252 14,971 -0.06(-0.80%)
Mar 17, 2017 7.050 7.311 7.050 7.311 57,120 +0.21(+3.02%)
Mar 16, 2017 7.260 7.388 7.097 7.097 13,342 -0.08(-1.14%)
Mar 15, 2017 7.139 7.330 7.064 7.178 34,423 +0.05(+0.65%)
Mar 14, 2017 6.914 7.291 6.914 7.132 29,074 +0.04(+0.60%)
Mar 13, 2017 7.030 7.206 6.914 7.089 31,063 +0.01(+0.16%)
Mar 10, 2017 7.139 7.295 6.929 7.077 32,408 -0.08(-1.14%)
Mar 09, 2017 7.237 7.357 7.128 7.159 19,749 -0.13(-1.81%)
Mar 08, 2017 7.373 7.388 7.264 7.291 17,338 -0.03(-0.37%)
Mar 07, 2017 7.299 7.385 7.252 7.318 12,763 +0.02(+0.32%)
Mar 06, 2017 7.311 7.350 7.256 7.295 10,746 -0.05(-0.74%)
Mar 03, 2017 7.221 7.392 7.121 7.350 23,715 +0.08(+1.07%)
Mar 02, 2017 7.326 7.365 7.244 7.272 27,331 -0.05(-0.74%)
Mar 01, 2017 7.385 7.385 7.054 7.326 47,646 +0.07(+0.91%)
Feb 28, 2017 7.513 7.513 7.200 7.260 25,668 -0.25(-3.27%)
Feb 27, 2017 7.451 7.649 7.350 7.505 26,488 +0.03(+0.36%)
Feb 24, 2017 7.645 7.783 7.060 7.478 37,497 -0.26(-3.32%)
Feb 23, 2017 7.618 7.813 7.400 7.735 96,740 +0.06(+0.76%)
Feb 22, 2017 7.871 8.097 7.523 7.676 91,204 -0.27(-3.38%)
Feb 21, 2017 8.081 8.163 7.898 7.945 51,337 -0.13(-1.59%)
Feb 17, 2017 8.073 8.073 8.073 0 +0.02(+0.29%)
Feb 16, 2017 8.295 8.295 8.050 8.050 93,774 -0.27(-3.27%)
Feb 15, 2017 8.058 8.365 7.898 8.322 28,819 +0.06(+0.71%)
Feb 14, 2017 8.258 8.330 8.159 8.264 29,262 -0.10(-1.16%)
Feb 13, 2017 8.318 8.427 8.237 8.361 60,863 +0.09(+1.03%)
Feb 10, 2017 8.027 8.349 7.976 8.276 35,482 +0.19(+2.36%)
Feb 09, 2017 7.727 8.085 7.684 8.085 81,327 +0.45(+5.86%)
Feb 08, 2017 7.665 7.746 7.350 7.637 98,540 +0.44(+6.11%)
Feb 07, 2017 7.182 7.221 7.099 7.198 15,048 +0.04(+0.54%)
Feb 06, 2017 7.189 7.229 7.136 7.159 13,241 -0.07(-0.92%)
Feb 03, 2017 7.202 7.275 7.182 7.225 10,030 -0.02(-0.32%)
Feb 02, 2017 7.225 7.252 7.020 7.248 53,440 +0.00(+0.05%)
Feb 01, 2017 7.275 7.376 7.175 7.244 63,187 -0.10(-1.42%)
Jan 31, 2017 7.341 7.361 7.306 7.349 60,681 -0.05(-0.68%)
Jan 30, 2017 7.299 7.438 7.299 7.399 22,299 +0.00(+0.00%)
Jan 27, 2017 7.296 7.399 7.296 7.399 10,702 +0.00(+0.00%)
Jan 26, 2017 7.419 7.430 7.322 7.399 10,415 -0.05(-0.73%)
Jan 25, 2017 7.306 7.589 7.306 7.454 13,084 +0.14(+1.96%)
Jan 24, 2017 7.444 7.444 7.310 7.310 2,692 -0.18(-2.38%)
Jan 23, 2017 7.376 7.531 7.361 7.488 47,847 +0.12(+1.58%)
Jan 20, 2017 7.315 7.372 7.315 7.372 5,338 -0.03(-0.42%)
Jan 19, 2017 7.326 7.403 7.303 7.403 23,213 -0.02(-0.31%)
Jan 18, 2017 7.438 7.574 7.264 7.426 45,965 -0.17(-2.19%)
Jan 17, 2017 7.426 7.593 7.225 7.593 38,314 +0.10(+1.29%)
Jan 13, 2017 7.496 7.496 7.496 0 -0.10(-1.28%)
Jan 12, 2017 7.612 7.616 7.554 7.593 71,775 +0.00(+0.00%)
Jan 11, 2017 7.636 7.636 7.442 7.593 70,443 -0.04(-0.51%)
Jan 10, 2017 7.436 7.733 7.436 7.632 22,805 +0.07(+0.92%)
Jan 09, 2017 7.477 7.748 7.426 7.562 34,129 +0.10(+1.40%)
Jan 06, 2017 7.519 7.519 7.380 7.457 16,773 -0.09(-1.13%)
Jan 05, 2017 7.426 7.562 7.330 7.543 25,260 +0.15(+2.10%)
Jan 04, 2017 7.473 7.616 7.388 7.388 24,300 -0.10(-1.29%)
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.