Skip to main content

A-Mark Precious Meta (NQ: AMRK )

43.05 -0.38 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.738 4.738 4.734 4.734 1,158 +0.05(+1.08%)
Apr 29, 2019 4.645 4.738 4.633 4.683 5,944 -0.00(-0.09%)
Apr 26, 2019 4.645 4.851 4.620 4.687 51,379 +0.00(+0.04%)
Apr 25, 2019 4.692 4.734 4.686 4.686 6,726 +0.04(+0.86%)
Apr 24, 2019 4.629 4.877 4.616 4.645 27,342 -0.07(-1.47%)
Apr 23, 2019 4.742 4.742 4.654 4.715 8,584 -0.05(-1.01%)
Apr 22, 2019 4.814 4.814 4.763 4.763 3,361 +0.06(+1.30%)
Apr 18, 2019 4.587 4.725 4.540 4.702 16,175 +0.12(+2.61%)
Apr 17, 2019 4.729 4.729 4.570 4.582 13,201 -0.08(-1.80%)
Apr 16, 2019 4.683 4.793 4.658 4.666 5,792 +0.04(+0.91%)
Apr 15, 2019 4.566 4.624 4.553 4.624 13,013 -0.07(-1.43%)
Apr 12, 2019 4.687 4.692 4.553 4.692 9,514 +0.04(+0.81%)
Apr 11, 2019 4.732 4.757 4.624 4.654 11,715 -0.01(-0.26%)
Apr 10, 2019 4.704 4.851 4.612 4.666 27,062 +0.01(+0.18%)
Apr 09, 2019 4.637 4.675 4.582 4.658 6,981 -0.02(-0.36%)
Apr 08, 2019 4.620 4.740 4.616 4.675 33,239 -0.06(-1.33%)
Apr 05, 2019 4.713 4.738 4.650 4.738 3,330 +0.10(+2.18%)
Apr 04, 2019 4.872 4.872 4.529 4.637 36,814 -0.02(-0.36%)
Apr 03, 2019 4.784 4.784 4.561 4.654 24,664 -0.15(-3.06%)
Apr 02, 2019 4.759 4.826 4.721 4.801 8,725 +0.01(+0.24%)
Apr 01, 2019 5.041 5.041 4.746 4.789 29,148 -0.21(-4.26%)
Mar 29, 2019 5.167 5.167 4.696 5.003 65,175 +0.01(+0.25%)
Mar 28, 2019 4.860 5.043 4.843 4.990 11,586 +0.15(+3.04%)
Mar 27, 2019 4.650 5.001 4.650 4.843 49,662 +0.04(+0.79%)
Mar 26, 2019 5.057 5.167 4.624 4.805 64,514 -0.28(-5.52%)
Mar 25, 2019 5.057 5.181 5.057 5.086 6,831 -0.11(-2.04%)
Mar 22, 2019 5.192 5.192 5.192 185 +0.00(+0.00%)
Mar 21, 2019 5.078 5.192 5.074 5.192 6,046 +0.02(+0.45%)
Mar 20, 2019 5.116 5.255 5.083 5.169 10,473 +0.06(+1.26%)
Mar 19, 2019 5.104 5.104 5.104 5.104 2,338 -0.01(-0.15%)
Mar 18, 2019 5.259 5.297 5.057 5.112 39,112 -0.15(-2.80%)
Mar 15, 2019 5.053 5.293 5.049 5.259 18,315 +0.19(+3.82%)
Mar 14, 2019 5.091 5.108 4.971 5.066 9,847 -0.04(-0.78%)
Mar 13, 2019 5.091 5.106 5.087 5.106 2,457 -0.02(-0.45%)
Mar 12, 2019 5.114 5.167 5.114 5.129 14,150 -0.04(-0.81%)
Mar 11, 2019 5.163 5.171 5.057 5.171 4,117 -0.13(-2.38%)
Mar 08, 2019 5.297 5.297 5.297 168 +0.00(+0.00%)
Mar 07, 2019 5.297 5.297 5.297 306 +0.00(+0.00%)
Mar 06, 2019 5.293 5.297 5.192 5.297 7,588 -0.06(-1.10%)
Mar 05, 2019 5.229 5.356 5.229 5.356 2,880 +0.04(+0.75%)
Mar 04, 2019 5.278 5.356 5.234 5.316 6,898 +0.02(+0.44%)
Mar 01, 2019 5.293 5.465 5.276 5.293 18,315 -0.07(-1.25%)
Feb 28, 2019 5.282 5.360 5.282 5.360 2,045 +0.09(+1.76%)
Feb 27, 2019 5.238 5.335 5.217 5.268 15,266 +0.03(+0.64%)
Feb 26, 2019 5.297 5.297 5.234 5.234 1,146 -0.06(-1.11%)
Feb 25, 2019 5.297 5.314 5.205 5.293 32,723 -0.01(-0.24%)
Feb 22, 2019 5.339 5.343 5.301 5.305 4,519 -0.01(-0.16%)
Feb 21, 2019 5.301 5.314 5.293 5.314 1,562 -0.01(-0.16%)
Feb 20, 2019 5.326 5.356 5.297 5.322 7,504 -0.01(-0.16%)
Feb 19, 2019 5.465 5.465 5.331 5.331 16,543 -0.00(-0.08%)
Feb 15, 2019 5.352 5.444 5.335 5.335 21,170 -0.04(-0.78%)
Feb 14, 2019 5.423 5.461 5.377 5.377 28,182 -0.05(-1.01%)
Feb 13, 2019 5.478 5.478 5.385 5.432 23,725 -0.02(-0.39%)
Feb 12, 2019 5.423 5.499 5.304 5.453 13,625 +0.02(+0.39%)
Feb 11, 2019 5.541 5.541 5.341 5.432 18,289 -0.10(-1.75%)
Feb 08, 2019 5.528 5.570 5.360 5.528 27,117 +0.01(+0.15%)
Feb 07, 2019 5.591 5.591 5.469 5.520 20,525 +0.05(+0.92%)
Feb 06, 2019 5.549 5.612 5.381 5.469 22,607 +0.00(+0.00%)
Feb 05, 2019 5.495 5.549 5.469 5.469 2,987 -0.09(-1.66%)
Feb 04, 2019 5.415 5.562 5.255 5.562 39,343 +0.12(+2.16%)
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.