Skip to main content

A-Mark Precious Meta (NQ: AMRK )

43.26 -1.17 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.689 5.689 5.651 5.651 25,970 -0.05(-0.81%)
Jan 30, 2018 5.864 5.864 5.613 5.697 27,541 +0.10(+1.72%)
Jan 29, 2018 5.747 5.747 5.605 5.601 29,031 -0.17(-2.98%)
Jan 26, 2018 5.793 5.856 5.772 5.772 12,590 -0.01(-0.22%)
Jan 25, 2018 5.802 5.823 5.764 5.785 7,183 +0.10(+1.69%)
Jan 24, 2018 5.760 5.760 5.668 5.689 11,738 -0.03(-0.59%)
Jan 23, 2018 5.617 5.860 5.617 5.722 76,733 +0.10(+1.86%)
Jan 22, 2018 5.764 5.764 5.596 5.617 40,824 -0.18(-3.11%)
Jan 19, 2018 5.768 5.806 5.753 5.797 11,537 +0.04(+0.65%)
Jan 18, 2018 5.823 5.852 5.760 5.760 28,064 -0.11(-1.86%)
Jan 17, 2018 5.827 5.961 5.827 5.869 15,777 +0.00(+0.07%)
Jan 16, 2018 5.885 5.957 5.827 5.864 58,659 -0.01(-0.21%)
Jan 12, 2018 5.877 5.877 5.877 0 +0.08(+1.37%)
Jan 11, 2018 5.973 5.973 5.785 5.797 53,698 -0.14(-2.40%)
Jan 10, 2018 6.359 5.714 5.940 66,941 -0.01(-0.14%)
Jan 09, 2018 6.040 6.409 5.948 5.948 26,672 -0.05(-0.77%)
Jan 08, 2018 6.223 6.271 5.982 5.994 16,512 -0.10(-1.58%)
Jan 05, 2018 6.137 6.598 6.086 6.091 59,349 -0.05(-0.75%)
Jan 04, 2018 6.019 6.158 5.949 6.137 41,094 +0.14(+2.30%)
Jan 03, 2018 6.158 6.158 5.965 5.999 22,719 -0.13(-2.12%)
Jan 02, 2018 6.179 6.179 6.117 6.128 9,267 -0.01(-0.14%)
Dec 29, 2017 6.137 6.137 6.137 0 +0.07(+1.17%)
Dec 28, 2017 6.095 6.170 6.053 6.066 51,944 -0.04(-0.62%)
Dec 27, 2017 6.049 6.216 6.001 6.103 16,897 +0.03(+0.48%)
Dec 26, 2017 6.112 6.116 5.844 6.074 20,563 +0.15(+2.55%)
Dec 22, 2017 5.919 6.133 5.919 5.923 22,917 +0.05(+0.86%)
Dec 21, 2017 5.948 6.049 5.869 5.873 53,882 -0.13(-2.10%)
Dec 20, 2017 5.990 6.124 5.948 5.999 31,191 +0.01(+0.14%)
Dec 19, 2017 6.120 6.162 5.990 5.990 22,528 -0.26(-4.09%)
Dec 18, 2017 6.267 6.321 6.195 6.246 16,794 +0.03(+0.47%)
Dec 15, 2017 6.388 6.455 6.200 6.216 48,480 -0.08(-1.33%)
Dec 14, 2017 6.388 6.388 6.116 6.300 88,762 +0.18(+2.87%)
Dec 13, 2017 5.923 6.258 5.911 6.124 98,863 +0.18(+2.96%)
Dec 12, 2017 5.550 5.990 5.550 5.948 485,608 +0.42(+7.66%)
Dec 11, 2017 5.295 5.517 5.240 5.525 36,823 +0.26(+5.02%)
Dec 08, 2017 5.504 5.584 5.257 5.261 28,764 -0.21(-3.75%)
Dec 07, 2017 5.630 5.655 5.295 5.467 120,322 -0.16(-2.90%)
Dec 06, 2017 5.856 5.864 5.630 5.630 34,364 -0.23(-4.00%)
Dec 05, 2017 5.864 5.948 5.739 5.864 33,655 -0.07(-1.13%)
Dec 04, 2017 5.873 5.873 5.860 5.931 49,129 -0.04(-0.70%)
Dec 01, 2017 6.174 6.174 5.898 5.973 36,828 -0.25(-4.04%)
Nov 30, 2017 5.915 6.321 5.860 6.225 99,730 +0.28(+4.65%)
Nov 29, 2017 6.229 6.229 5.885 5.948 43,999 -0.28(-4.57%)
Nov 28, 2017 5.982 6.275 5.844 6.233 40,643 +0.26(+4.27%)
Nov 27, 2017 6.068 6.068 5.894 5.978 10,501 -0.23(-3.65%)
Nov 24, 2017 6.225 6.258 6.149 6.204 10,525 -0.10(-1.59%)
Nov 22, 2017 6.254 6.468 6.254 6.304 15,832 +0.03(+0.40%)
Nov 21, 2017 6.275 6.329 6.246 6.279 53,763 -0.03(-0.53%)
Nov 20, 2017 6.434 6.436 6.292 6.313 11,898 -0.22(-3.39%)
Nov 17, 2017 6.267 6.538 6.267 6.534 60,960 +0.26(+4.13%)
Nov 16, 2017 6.304 6.346 6.271 6.275 13,713 -0.03(-0.53%)
Nov 15, 2017 6.267 6.423 6.267 6.308 94,526 -0.04(-0.66%)
Nov 14, 2017 6.350 6.430 6.304 6.350 38,546 -0.00(-0.07%)
Nov 13, 2017 6.413 6.413 6.354 6.354 6,132 -0.08(-1.17%)
Nov 10, 2017 6.526 6.538 6.396 6.430 18,806 -0.16(-2.41%)
Nov 09, 2017 6.450 6.605 6.338 6.588 26,703 +0.05(+0.84%)
Nov 08, 2017 6.467 6.534 6.371 6.534 31,717 +0.05(+0.70%)
Nov 07, 2017 6.409 6.607 6.409 6.488 21,559 +0.13(+1.97%)
Nov 06, 2017 6.417 6.480 6.329 6.363 10,354 -0.13(-2.06%)
Nov 03, 2017 6.772 6.772 6.476 6.496 65,427 -0.20(-3.05%)
Nov 02, 2017 6.262 6.718 6.254 6.701 58,986 +0.43(+6.93%)
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.