Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.69 +0.64 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.891 4.891 4.445 4.736 68,853 +0.01(+0.25%)
Mar 28, 2019 4.600 4.774 4.584 4.724 12,240 +0.14(+3.04%)
Mar 27, 2019 4.401 4.734 4.401 4.584 52,464 +0.04(+0.79%)
Mar 26, 2019 4.787 4.891 4.377 4.549 68,154 -0.27(-5.52%)
Mar 25, 2019 4.787 4.905 4.787 4.814 7,217 -0.10(-2.04%)
Mar 22, 2019 4.915 4.915 4.915 196 +0.00(+0.00%)
Mar 21, 2019 4.807 4.915 4.803 4.915 6,387 +0.02(+0.45%)
Mar 20, 2019 4.843 4.974 4.811 4.893 11,064 +0.06(+1.26%)
Mar 19, 2019 4.832 4.832 4.832 4.832 2,470 -0.01(-0.15%)
Mar 18, 2019 4.978 5.014 4.787 4.839 41,319 -0.14(-2.80%)
Mar 15, 2019 4.783 5.010 4.779 4.978 19,349 +0.18(+3.82%)
Mar 14, 2019 4.819 4.835 4.706 4.795 10,403 -0.04(-0.78%)
Mar 13, 2019 4.820 4.834 4.815 4.833 2,595 -0.02(-0.45%)
Mar 12, 2019 4.841 4.891 4.841 4.855 14,949 -0.04(-0.81%)
Mar 11, 2019 4.887 4.895 4.787 4.895 4,349 -0.12(-2.38%)
Mar 08, 2019 5.014 5.014 5.014 178 +0.00(+0.00%)
Mar 07, 2019 5.014 5.014 5.014 324 +0.00(+0.00%)
Mar 06, 2019 5.010 5.014 4.915 5.014 8,016 -0.06(-1.10%)
Mar 05, 2019 4.949 5.070 4.949 5.070 3,043 +0.04(+0.75%)
Mar 04, 2019 4.996 5.070 4.954 5.032 7,287 +0.02(+0.44%)
Mar 01, 2019 5.010 5.173 4.994 5.010 19,349 -0.06(-1.25%)
Feb 28, 2019 5.000 5.074 5.000 5.074 2,161 +0.09(+1.76%)
Feb 27, 2019 4.958 5.050 4.939 4.986 16,127 +0.03(+0.64%)
Feb 26, 2019 5.014 5.014 4.954 4.954 1,211 -0.06(-1.11%)
Feb 25, 2019 5.014 5.030 4.927 5.010 34,569 -0.01(-0.24%)
Feb 22, 2019 5.054 5.058 5.018 5.022 4,774 -0.01(-0.16%)
Feb 21, 2019 5.018 5.030 5.010 5.030 1,650 -0.01(-0.16%)
Feb 20, 2019 5.042 5.070 5.014 5.038 7,928 -0.01(-0.16%)
Feb 19, 2019 5.173 5.173 5.046 5.046 17,477 -0.00(-0.08%)
Feb 15, 2019 5.066 5.153 5.050 5.050 22,364 -0.04(-0.78%)
Feb 14, 2019 5.134 5.169 5.090 5.090 29,772 -0.05(-1.01%)
Feb 13, 2019 5.185 5.185 5.098 5.141 25,063 -0.02(-0.39%)
Feb 12, 2019 5.134 5.205 5.021 5.161 14,393 +0.02(+0.39%)
Feb 11, 2019 5.245 5.245 5.056 5.141 19,321 -0.09(-1.75%)
Feb 08, 2019 5.233 5.273 5.074 5.233 28,647 +0.01(+0.15%)
Feb 07, 2019 5.293 5.293 5.177 5.225 21,683 +0.05(+0.92%)
Feb 06, 2019 5.253 5.313 5.094 5.177 23,882 +0.00(+0.00%)
Feb 05, 2019 5.201 5.253 5.177 5.177 3,156 -0.09(-1.66%)
Feb 04, 2019 5.126 5.265 4.974 5.265 41,563 +0.11(+2.16%)
Feb 01, 2019 5.193 5.225 4.974 5.153 19,600 -0.01(-0.15%)
Jan 31, 2019 5.249 5.313 5.161 5.161 44,938 -0.05(-0.99%)
Jan 30, 2019 5.193 5.392 5.153 5.213 26,046 +0.06(+1.16%)
Jan 29, 2019 5.293 5.344 5.078 5.153 54,396 -0.08(-1.60%)
Jan 28, 2019 5.293 5.396 5.134 5.237 129,233 -0.03(-0.60%)
Jan 25, 2019 5.408 5.408 5.193 5.269 8,795 -0.04(-0.82%)
Jan 24, 2019 5.313 5.313 5.313 12 +0.00(+0.00%)
Jan 23, 2019 5.360 5.360 5.193 5.313 9,682 +0.13(+2.53%)
Jan 22, 2019 5.408 5.408 5.068 5.181 10,355 -0.06(-1.21%)
Jan 18, 2019 5.189 5.305 5.173 5.245 28,144 +0.17(+3.37%)
Jan 17, 2019 4.807 5.233 4.771 5.074 30,642 +0.32(+6.69%)
Jan 16, 2019 4.732 4.755 4.660 4.755 5,309 +0.10(+2.05%)
Jan 15, 2019 4.783 4.783 4.660 4.660 2,110 +0.04(+0.95%)
Jan 14, 2019 4.684 4.718 4.549 4.616 12,283 -0.02(-0.34%)
Jan 11, 2019 4.688 4.688 4.525 4.632 15,831 -0.14(-3.00%)
Jan 10, 2019 4.771 4.775 4.716 4.775 3,131 -0.02(-0.41%)
Jan 09, 2019 5.140 5.140 4.736 4.795 21,352 +0.08(+1.69%)
Jan 08, 2019 4.911 4.911 4.655 4.716 19,525 -0.28(-5.58%)
Jan 07, 2019 4.807 5.403 4.775 4.994 20,377 +0.08(+1.62%)
Jan 04, 2019 5.201 5.394 4.779 4.915 27,893 +0.01(+0.24%)
Jan 03, 2019 4.954 5.197 4.875 4.903 15,429 +0.06(+1.32%)
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.