Skip to main content

A-Mark Precious Meta (NQ: AMRK )

43.64 -0.79 (-1.78%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.902 6.209 5.642 5.646 17,461 -0.24(-4.00%)
Apr 27, 2018 5.911 5.932 5.802 5.881 22,885 +0.03(+0.58%)
Apr 26, 2018 5.873 6.096 5.848 5.848 11,891 -0.02(-0.36%)
Apr 25, 2018 5.793 5.877 5.768 5.869 14,200 +0.00(+0.07%)
Apr 24, 2018 5.814 5.902 5.717 5.865 32,566 +0.08(+1.45%)
Apr 23, 2018 5.902 5.902 5.780 5.780 2,440 -0.08(-1.43%)
Apr 20, 2018 6.054 6.054 5.865 5.865 4,940 -0.00(-0.07%)
Apr 19, 2018 5.844 6.163 5.844 5.869 22,687 -0.03(-0.50%)
Apr 18, 2018 5.566 5.961 5.566 5.898 35,511 +0.24(+4.23%)
Apr 17, 2018 5.369 5.675 5.369 5.659 23,896 +0.26(+4.83%)
Apr 13, 2018 5.398 5.398 5.398 394 +0.12(+2.23%)
Apr 12, 2018 5.192 5.339 5.192 5.280 25,299 +0.13(+2.45%)
Apr 11, 2018 5.196 5.213 5.154 5.154 4,243 +0.09(+1.83%)
Apr 10, 2018 5.074 5.104 5.057 5.062 4,781 +0.02(+0.33%)
Apr 09, 2018 5.083 5.083 5.045 5.045 12,243 -0.01(-0.17%)
Apr 06, 2018 5.226 5.226 5.045 5.053 15,646 -0.21(-4.05%)
Apr 05, 2018 5.045 5.267 5.041 5.267 1,465 +0.20(+4.05%)
Apr 04, 2018 5.171 5.385 5.053 5.062 36,379 -0.16(-3.06%)
Apr 03, 2018 5.148 5.221 5.108 5.221 19,531 +0.17(+3.41%)
Apr 02, 2018 5.163 5.163 5.045 5.049 17,714 -0.10(-1.96%)
Mar 29, 2018 5.150 5.150 5.150 0 +0.11(+2.08%)
Mar 28, 2018 4.978 5.135 4.969 5.045 35,704 +0.08(+1.65%)
Mar 27, 2018 4.696 4.990 4.696 4.963 155,692 +0.13(+2.65%)
Mar 26, 2018 4.893 4.893 4.767 4.835 25,991 -0.12(-2.46%)
Mar 23, 2018 4.734 4.961 4.687 4.957 18,082 +0.22(+4.61%)
Mar 22, 2018 4.687 4.801 4.687 4.738 14,990 +0.04(+0.80%)
Mar 21, 2018 4.814 5.053 4.700 4.700 37,794 -0.20(-4.03%)
Mar 20, 2018 4.654 5.120 4.654 4.898 22,323 +0.23(+4.95%)
Mar 19, 2018 4.650 4.683 4.645 4.666 5,758 +0.02(+0.45%)
Mar 16, 2018 4.868 5.032 4.645 4.645 67,017 -0.15(-3.16%)
Mar 15, 2018 4.839 4.839 4.721 4.797 4,980 -0.06(-1.21%)
Mar 14, 2018 4.847 4.940 4.835 4.856 19,181 +0.02(+0.43%)
Mar 13, 2018 4.784 4.940 4.784 4.835 34,847 +0.01(+0.17%)
Mar 12, 2018 4.919 4.961 4.826 4.826 39,702 -0.00(-0.09%)
Mar 09, 2018 4.755 4.936 4.755 4.830 52,414 +0.04(+0.88%)
Mar 08, 2018 4.784 4.940 4.721 4.788 7,117 +0.08(+1.61%)
Mar 07, 2018 4.713 4.751 4.700 4.713 7,485 -0.05(-1.06%)
Mar 06, 2018 4.700 4.839 4.662 4.763 23,927 +0.10(+2.16%)
Mar 05, 2018 4.700 4.751 4.620 4.662 19,990 -0.08(-1.68%)
Mar 02, 2018 4.603 4.742 4.603 4.742 20,642 +0.14(+3.01%)
Mar 01, 2018 4.654 4.662 4.603 4.603 33,342 -0.08(-1.71%)
Feb 28, 2018 4.687 4.742 4.633 4.683 4,307 -0.01(-0.18%)
Feb 27, 2018 4.666 4.734 4.641 4.692 28,579 +0.03(+0.63%)
Feb 26, 2018 4.692 4.700 4.662 4.662 3,744 +0.01(+0.18%)
Feb 23, 2018 4.515 4.714 4.507 4.654 35,418 +0.11(+2.50%)
Feb 22, 2018 4.570 4.624 4.532 4.540 19,231 -0.07(-1.55%)
Feb 21, 2018 4.566 4.650 4.515 4.612 19,869 +0.08(+1.76%)
Feb 20, 2018 4.650 4.734 4.507 4.532 51,684 -0.16(-3.49%)
Feb 16, 2018 4.696 4.696 4.696 0 +0.00(+0.09%)
Feb 15, 2018 4.650 4.734 4.609 4.692 26,798 +0.07(+1.45%)
Feb 14, 2018 4.620 4.678 4.612 4.624 37,813 -0.01(-0.18%)
Feb 13, 2018 4.591 4.708 4.591 4.633 35,949 -0.00(-0.09%)
Feb 12, 2018 4.729 4.776 4.557 4.637 59,129 -0.03(-0.63%)
Feb 09, 2018 5.027 5.027 4.352 4.666 131,690 -0.41(-8.16%)
Feb 08, 2018 5.191 5.191 5.039 5.081 60,478 -0.07(-1.30%)
Feb 07, 2018 5.043 5.043 5.148 46,644 +0.10(+2.08%)
Feb 06, 2018 5.425 5.492 4.763 5.043 136,049 -0.39(-7.24%)
Feb 05, 2018 5.542 5.542 5.404 5.437 86,268 -0.10(-1.74%)
Feb 02, 2018 5.534 5.575 5.502 5.534 41,831 -0.07(-1.20%)
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.