Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.409 4.409 4.375 4.382 1,659 -0.10(-2.20%)
Apr 29, 2014 4.432 4.538 4.432 4.481 16,422 +0.02(+0.34%)
Apr 28, 2014 4.530 4.538 4.462 4.466 31,352 +0.02(+0.34%)
Apr 25, 2014 4.292 4.530 4.292 4.450 9,430 +0.19(+4.44%)
Apr 24, 2014 4.390 4.390 4.243 4.261 10,564 -0.19(-4.17%)
Apr 23, 2014 4.420 4.503 3.970 4.447 44,582 -0.01(-0.17%)
Apr 22, 2014 4.443 4.534 4.440 4.454 14,232 +0.03(+0.60%)
Apr 21, 2014 4.545 4.545 4.409 4.428 11,291 -0.11(-2.50%)
Apr 17, 2014 4.522 4.541 4.541 4.541 104,639 +0.04(+0.84%)
Apr 16, 2014 4.466 4.522 4.462 4.503 20,439 +0.07(+1.54%)
Apr 15, 2014 4.409 4.485 4.409 4.435 24,780 -0.08(-1.84%)
Apr 14, 2014 4.447 4.519 4.409 4.519 20,095 -0.01(-0.25%)
Apr 11, 2014 4.506 4.530 4.506 4.530 17,844 -0.02(-0.33%)
Apr 10, 2014 4.503 4.553 4.447 4.545 93,385 +0.00(+0.08%)
Apr 09, 2014 4.586 4.598 4.500 4.541 10,474 -0.06(-1.23%)
Apr 08, 2014 4.727 4.731 4.545 4.598 22,576 -0.13(-2.80%)
Apr 07, 2014 4.731 4.734 4.541 4.731 29,745 -0.01(-0.16%)
Apr 04, 2014 4.897 4.897 4.731 4.738 27,446 -0.14(-2.80%)
Apr 03, 2014 4.954 4.954 4.848 4.874 12,538 -0.05(-1.00%)
Apr 02, 2014 4.958 4.958 4.844 4.924 13,045 -0.03(-0.54%)
Apr 01, 2014 4.995 4.995 4.941 4.950 19,310 -0.02(-0.30%)
Mar 31, 2014 5.067 5.067 4.939 4.965 57,017 +0.05(+0.92%)
Mar 28, 2014 4.915 4.920 4.915 4.920 5,549 -0.05(-0.99%)
Mar 27, 2014 4.749 4.995 4.749 4.969 66,739 +0.25(+5.29%)
Mar 26, 2014 4.768 5.071 4.636 4.719 33,408 -0.37(-7.22%)
Mar 25, 2014 4.768 5.086 4.617 5.086 10,714 +0.39(+8.21%)
Mar 24, 2014 4.939 4.939 4.560 4.700 75,956 -0.31(-6.19%)
Mar 21, 2014 5.260 5.260 4.920 5.011 14,097 -0.29(-5.43%)
Mar 20, 2014 5.298 5.298 5.223 5.298 10,712 +0.00(+0.00%)
Mar 19, 2014 5.355 5.450 5.241 5.298 33,820 -0.09(-1.76%)
Mar 18, 2014 5.033 5.639 5.014 5.393 179,086 +0.36(+7.14%)
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.