Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.54 +0.49 (+1.63%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 4.437 4.489 4.385 4.433 4,550 -0.01(-0.18%)
Feb 27, 2018 4.417 4.481 4.393 4.441 30,192 +0.03(+0.63%)
Feb 26, 2018 4.441 4.449 4.413 4.413 3,955 +0.01(+0.18%)
Feb 23, 2018 4.274 4.462 4.266 4.405 37,417 +0.11(+2.50%)
Feb 22, 2018 4.326 4.377 4.290 4.298 20,316 -0.07(-1.55%)
Feb 21, 2018 4.322 4.401 4.274 4.365 20,990 +0.08(+1.76%)
Feb 20, 2018 4.401 4.481 4.266 4.290 54,600 -0.16(-3.49%)
Feb 16, 2018 4.445 4.445 4.445 0 +0.00(+0.09%)
Feb 15, 2018 4.401 4.481 4.363 4.441 28,310 +0.06(+1.45%)
Feb 14, 2018 4.373 4.428 4.365 4.377 39,947 -0.01(-0.18%)
Feb 13, 2018 4.346 4.457 4.346 4.385 37,977 -0.00(-0.09%)
Feb 12, 2018 4.477 4.521 4.314 4.389 62,465 -0.01(-0.27%)
Feb 09, 2018 4.741 4.741 4.105 4.401 139,624 -0.39(-8.16%)
Feb 08, 2018 4.896 4.896 4.753 4.792 64,122 -0.06(-1.30%)
Feb 07, 2018 4.757 4.757 4.856 49,454 +0.10(+2.08%)
Feb 06, 2018 5.116 5.180 4.492 4.757 144,245 -0.37(-7.24%)
Feb 05, 2018 5.227 5.227 5.097 5.128 91,465 -0.09(-1.74%)
Feb 02, 2018 5.219 5.259 5.189 5.219 44,352 -0.06(-1.20%)
Feb 01, 2018 5.314 5.342 5.270 5.282 14,184 -0.05(-0.89%)
Jan 31, 2018 5.365 5.365 5.330 5.330 27,535 -0.04(-0.81%)
Jan 30, 2018 5.531 5.531 5.294 5.373 29,201 +0.09(+1.72%)
Jan 29, 2018 5.421 5.421 5.286 5.282 30,780 -0.16(-2.98%)
Jan 26, 2018 5.464 5.523 5.444 5.444 13,348 -0.01(-0.22%)
Jan 25, 2018 5.472 5.492 5.436 5.456 7,616 +0.09(+1.69%)
Jan 24, 2018 5.432 5.432 5.346 5.365 12,445 -0.03(-0.59%)
Jan 23, 2018 5.298 5.527 5.298 5.397 81,356 +0.10(+1.86%)
Jan 22, 2018 5.436 5.436 5.278 5.298 43,283 -0.17(-3.11%)
Jan 19, 2018 5.440 5.476 5.426 5.468 12,232 +0.04(+0.65%)
Jan 18, 2018 5.492 5.519 5.432 5.432 29,755 -0.10(-1.86%)
Jan 17, 2018 5.496 5.622 5.496 5.535 16,727 +0.00(+0.07%)
Jan 16, 2018 5.551 5.618 5.496 5.531 62,193 -0.01(-0.21%)
Jan 12, 2018 5.543 5.543 5.543 0 +0.08(+1.37%)
Jan 11, 2018 5.634 5.634 5.456 5.468 56,933 -0.13(-2.40%)
Jan 10, 2018 5.997 5.389 5.602 70,973 -0.01(-0.14%)
Jan 09, 2018 5.697 6.045 5.610 5.610 28,279 -0.04(-0.77%)
Jan 08, 2018 5.869 5.914 5.642 5.654 17,507 -0.09(-1.58%)
Jan 05, 2018 5.788 6.223 5.741 5.745 62,925 -0.04(-0.75%)
Jan 04, 2018 5.677 5.808 5.611 5.788 43,569 +0.13(+2.30%)
Jan 03, 2018 5.808 5.808 5.626 5.658 24,088 -0.12(-2.12%)
Jan 02, 2018 5.828 5.828 5.769 5.780 9,825 -0.01(-0.14%)
Dec 29, 2017 5.788 5.788 5.788 0 +0.07(+1.17%)
Dec 28, 2017 5.749 5.820 5.709 5.721 55,073 -0.04(-0.62%)
Dec 27, 2017 5.705 5.863 5.660 5.756 17,914 +0.03(+0.48%)
Dec 26, 2017 5.764 5.768 5.511 5.729 21,802 +0.14(+2.55%)
Dec 22, 2017 5.583 5.784 5.583 5.587 24,298 +0.05(+0.86%)
Dec 21, 2017 5.610 5.705 5.535 5.539 57,128 -0.12(-2.10%)
Dec 20, 2017 5.650 5.776 5.610 5.658 33,071 +0.01(+0.14%)
Dec 19, 2017 5.772 5.812 5.650 5.650 23,885 -0.24(-4.09%)
Dec 18, 2017 5.911 5.962 5.843 5.891 17,806 +0.03(+0.47%)
Dec 15, 2017 6.025 6.088 5.847 5.863 51,401 -0.08(-1.33%)
Dec 14, 2017 6.025 6.025 5.768 5.942 94,110 +0.17(+2.87%)
Dec 13, 2017 5.587 5.903 5.575 5.776 104,819 +0.17(+2.96%)
Dec 12, 2017 5.235 5.650 5.235 5.610 514,863 +0.40(+7.66%)
Dec 11, 2017 4.994 5.203 4.943 5.211 39,041 +0.25(+5.02%)
Dec 08, 2017 5.191 5.267 4.958 4.962 30,496 -0.19(-3.75%)
Dec 07, 2017 5.310 5.334 4.994 5.156 127,571 -0.15(-2.90%)
Dec 06, 2017 5.523 5.531 5.310 5.310 36,434 -0.22(-4.00%)
Dec 05, 2017 5.531 5.610 5.413 5.531 35,683 -0.06(-1.13%)
Dec 04, 2017 5.539 5.539 5.527 5.594 52,089 -0.04(-0.70%)
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.