Skip to main content

A-Mark Precious Meta (NQ: AMRK )

43.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.027 8.027 7.692 7.757 24,025 -0.26(-3.27%)
Feb 27, 2017 7.960 8.172 7.852 8.019 24,792 +0.03(+0.36%)
Feb 24, 2017 8.168 8.316 7.543 7.990 35,095 -0.27(-3.32%)
Feb 23, 2017 8.139 8.347 7.906 8.264 90,545 +0.06(+0.76%)
Feb 22, 2017 8.409 8.651 8.037 8.202 85,363 -0.29(-3.38%)
Feb 21, 2017 8.634 8.721 8.439 8.488 48,050 -0.14(-1.59%)
Feb 17, 2017 8.626 8.626 8.626 0 +0.02(+0.29%)
Feb 16, 2017 8.863 8.863 8.601 8.601 87,769 -0.29(-3.27%)
Feb 15, 2017 8.609 8.937 8.439 8.892 26,974 +0.06(+0.71%)
Feb 14, 2017 8.823 8.900 8.717 8.829 27,388 -0.10(-1.16%)
Feb 13, 2017 8.887 9.004 8.801 8.933 56,965 +0.09(+1.03%)
Feb 10, 2017 8.576 8.921 8.522 8.842 33,209 +0.20(+2.36%)
Feb 09, 2017 8.256 8.638 8.210 8.638 76,118 +0.48(+5.86%)
Feb 08, 2017 8.189 8.276 7.852 8.160 92,229 +0.47(+6.11%)
Feb 07, 2017 7.674 7.715 7.584 7.690 14,084 +0.04(+0.54%)
Feb 06, 2017 7.681 7.723 7.624 7.649 12,393 -0.09(-1.13%)
Feb 03, 2017 7.711 7.790 7.690 7.736 9,368 -0.02(-0.32%)
Feb 02, 2017 7.736 7.765 7.516 7.761 49,910 +0.00(+0.05%)
Feb 01, 2017 7.790 7.898 7.682 7.757 59,013 -0.11(-1.42%)
Jan 31, 2017 7.860 7.881 7.823 7.869 56,673 -0.05(-0.68%)
Jan 30, 2017 7.815 7.964 7.815 7.923 20,826 +0.00(+0.00%)
Jan 27, 2017 7.812 7.923 7.812 7.923 9,995 +0.00(+0.00%)
Jan 26, 2017 7.943 7.956 7.840 7.923 9,727 -0.06(-0.73%)
Jan 25, 2017 7.823 8.126 7.823 7.981 12,220 +0.15(+1.96%)
Jan 24, 2017 7.970 7.970 7.827 7.827 2,514 -0.19(-2.38%)
Jan 23, 2017 7.898 8.063 7.881 8.018 44,686 +0.12(+1.58%)
Jan 20, 2017 7.833 7.894 7.833 7.894 4,985 -0.03(-0.42%)
Jan 19, 2017 7.844 7.927 7.819 7.927 21,680 -0.02(-0.31%)
Jan 18, 2017 7.964 8.109 7.778 7.952 42,929 -0.18(-2.19%)
Jan 17, 2017 7.952 8.130 7.736 8.130 35,783 +0.10(+1.29%)
Jan 13, 2017 8.026 8.026 8.026 0 -0.10(-1.28%)
Jan 12, 2017 8.151 8.155 8.089 8.130 67,034 +0.00(+0.00%)
Jan 11, 2017 8.176 8.176 7.968 8.130 65,790 -0.04(-0.51%)
Jan 10, 2017 7.962 8.279 7.962 8.172 21,299 +0.07(+0.92%)
Jan 09, 2017 8.006 8.296 7.952 8.097 31,875 +0.11(+1.40%)
Jan 06, 2017 8.051 8.051 7.902 7.985 15,665 -0.09(-1.13%)
Jan 05, 2017 7.952 8.097 7.848 8.076 23,592 +0.17(+2.10%)
Jan 04, 2017 8.002 8.155 7.910 7.910 22,695 -0.10(-1.29%)
Jan 03, 2017 8.284 8.284 7.858 8.014 71,880 -0.07(-0.92%)
Dec 30, 2016 8.089 8.089 8.089 0 +0.22(+2.74%)
Dec 29, 2016 7.827 7.873 7.678 7.873 40,858 -0.00(-0.05%)
Dec 28, 2016 7.782 7.877 7.682 7.877 35,130 +0.05(+0.69%)
Dec 27, 2016 7.811 7.873 7.695 7.823 62,432 +0.04(+0.48%)
Dec 23, 2016 7.786 7.786 7.786 0 +0.17(+2.29%)
Dec 22, 2016 7.495 7.666 7.495 7.612 22,053 +0.02(+0.27%)
Dec 21, 2016 7.599 7.628 7.404 7.591 46,660 -0.13(-1.67%)
Dec 20, 2016 7.392 7.732 7.264 7.719 46,832 +0.28(+3.73%)
Dec 19, 2016 7.342 7.466 7.315 7.442 47,049 +0.07(+0.96%)
Dec 16, 2016 7.342 7.417 7.238 7.371 50,629 +0.03(+0.40%)
Dec 15, 2016 7.305 7.446 7.233 7.342 15,593 +0.06(+0.85%)
Dec 14, 2016 7.197 7.383 7.197 7.280 44,814 +0.07(+1.04%)
Dec 13, 2016 7.118 7.361 7.118 7.205 29,939 -0.08(-1.08%)
Dec 12, 2016 7.475 7.487 7.085 7.284 41,125 -0.12(-1.68%)
Dec 09, 2016 7.549 7.653 7.298 7.408 38,825 -0.05(-0.67%)
Dec 08, 2016 7.531 7.531 7.209 7.458 58,203 -0.14(-1.86%)
Dec 07, 2016 7.620 7.815 7.595 7.599 33,828 +0.03(+0.44%)
Dec 06, 2016 7.454 7.649 7.325 7.566 72,314 +0.20(+2.76%)
Dec 05, 2016 6.935 7.404 6.840 7.363 251,962 +0.40(+5.72%)
Dec 02, 2016 6.886 7.101 6.711 6.965 287,000 +0.17(+2.44%)
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.