Skip to main content

A-Mark Precious Meta (NQ: AMRK )

43.49 +0.23 (+0.54%)
Streaming Delayed Price Updated: 3:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.099 5.356 4.780 5.163 45,430 +0.13(+2.68%)
Mar 30, 2020 5.221 5.272 4.931 5.028 43,411 -0.12(-2.37%)
Mar 27, 2020 4.776 5.335 4.776 5.150 71,122 +0.11(+2.08%)
Mar 26, 2020 4.204 5.419 4.204 5.045 107,997 +0.88(+21.21%)
Mar 25, 2020 4.078 4.397 3.853 4.162 134,740 +0.00(+0.00%)
Mar 24, 2020 4.078 4.872 4.057 4.162 130,877 +0.19(+4.76%)
Mar 23, 2020 3.607 3.973 3.426 3.973 146,743 +0.58(+17.25%)
Mar 20, 2020 3.826 3.862 3.267 3.388 249,286 -0.40(-10.59%)
Mar 19, 2020 3.866 4.095 3.620 3.790 35,268 +0.10(+2.68%)
Mar 18, 2020 3.830 4.006 3.615 3.691 24,800 -0.01(-0.23%)
Mar 17, 2020 3.868 3.868 3.615 3.700 41,224 -0.20(-5.07%)
Mar 16, 2020 3.628 3.897 3.552 3.897 42,771 +0.16(+4.39%)
Mar 13, 2020 3.720 3.796 3.256 3.733 53,758 +0.09(+2.54%)
Mar 12, 2020 3.679 3.784 3.414 3.641 35,708 -0.23(-6.02%)
Mar 11, 2020 3.956 3.956 3.805 3.874 12,664 +0.07(+1.71%)
Mar 10, 2020 3.998 3.998 3.796 3.809 23,962 -0.09(-2.37%)
Mar 09, 2020 3.594 4.111 3.594 3.901 65,637 +0.12(+3.11%)
Mar 06, 2020 3.674 3.817 3.674 3.784 12,607 +0.07(+1.93%)
Mar 05, 2020 3.674 3.784 3.674 3.712 5,221 -0.05(-1.45%)
Mar 04, 2020 3.779 3.781 3.691 3.767 8,865 -0.01(-0.22%)
Mar 03, 2020 3.800 3.863 3.750 3.775 26,132 -0.02(-0.46%)
Mar 02, 2020 3.931 3.931 3.792 3.792 4,238 -0.08(-2.05%)
Feb 28, 2020 3.994 3.994 3.611 3.872 54,947 -0.11(-2.64%)
Feb 27, 2020 3.821 3.977 3.704 3.977 37,706 +0.15(+3.96%)
Feb 26, 2020 3.838 3.863 3.813 3.826 6,855 -0.03(-0.76%)
Feb 25, 2020 3.851 3.934 3.784 3.855 47,143 +0.01(+0.22%)
Feb 24, 2020 3.893 3.990 3.779 3.847 14,909 +0.09(+2.38%)
Feb 21, 2020 3.754 3.921 3.753 3.757 11,179 +0.02(+0.42%)
Feb 20, 2020 3.716 3.742 3.680 3.742 4,695 -0.05(-1.44%)
Feb 19, 2020 3.826 3.938 3.611 3.796 30,692 -0.05(-1.31%)
Feb 18, 2020 3.679 3.863 3.679 3.847 37,621 +0.18(+4.93%)
Feb 14, 2020 3.676 3.737 3.611 3.666 5,946 +0.01(+0.23%)
Feb 13, 2020 3.695 3.695 3.590 3.657 12,050 -0.07(-1.92%)
Feb 12, 2020 3.756 3.756 3.573 3.729 6,474 +0.10(+2.66%)
Feb 11, 2020 3.598 3.635 3.582 3.632 3,960 -0.03(-0.69%)
Feb 10, 2020 3.792 3.796 3.657 3.657 9,690 -0.06(-1.58%)
Feb 07, 2020 3.763 3.784 3.615 3.716 34,490 +0.03(+0.90%)
Feb 06, 2020 3.628 3.733 3.565 3.683 4,954 -0.01(-0.33%)
Feb 05, 2020 3.561 3.695 3.494 3.695 3,653 +0.24(+6.80%)
Feb 04, 2020 3.414 3.769 3.414 3.460 10,563 +0.06(+1.86%)
Feb 03, 2020 3.994 3.994 3.300 3.397 10,682 +0.05(+1.51%)
Jan 31, 2020 3.322 3.376 3.279 3.346 9,514 +0.01(+0.38%)
Jan 30, 2020 3.351 3.401 3.267 3.334 8,394 -0.06(-1.86%)
Jan 29, 2020 3.363 3.397 3.254 3.397 12,005 +0.10(+2.93%)
Jan 28, 2020 3.486 3.509 3.140 3.300 26,855 -0.14(-4.03%)
Jan 27, 2020 3.468 3.579 3.439 3.439 9,245 -0.02(-0.49%)
Jan 24, 2020 3.521 3.521 3.447 3.456 12,369 -0.06(-1.79%)
Jan 23, 2020 3.540 3.540 3.510 3.519 5,689 +0.04(+1.09%)
Jan 22, 2020 3.481 3.485 3.460 3.481 16,505 -0.03(-0.72%)
Jan 21, 2020 3.700 3.700 3.460 3.506 10,242 -0.10(-2.80%)
Jan 17, 2020 3.670 3.746 3.578 3.607 11,417 -0.04(-1.10%)
Jan 16, 2020 3.590 3.647 3.582 3.647 23,318 +0.04(+0.99%)
Jan 15, 2020 3.636 3.636 3.586 3.611 11,976 -0.01(-0.35%)
Jan 14, 2020 3.573 3.739 3.573 3.624 11,037 +0.01(+0.23%)
Jan 13, 2020 3.763 3.763 3.615 3.615 16,320 -0.05(-1.49%)
Jan 10, 2020 3.590 3.691 3.590 3.670 18,553 +0.13(+3.68%)
Jan 09, 2020 3.544 3.624 3.531 3.540 24,947 +0.02(+0.60%)
Jan 08, 2020 3.519 3.569 3.494 3.519 10,735 +0.06(+1.70%)
Jan 07, 2020 3.674 3.763 3.460 3.460 82,435 -0.03(-0.84%)
Jan 06, 2020 3.569 3.674 3.442 3.489 103,705 +0.03(+0.73%)
Jan 03, 2020 3.712 3.712 3.432 3.464 34,728 +0.02(+0.58%)
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.