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, 2019 5.545 5.612 5.453 5.453 42,538 -0.05(-0.99%)
Jan 30, 2019 5.486 5.696 5.444 5.507 24,655 +0.06(+1.16%)
Jan 29, 2019 5.591 5.646 5.364 5.444 51,491 -0.09(-1.60%)
Jan 28, 2019 5.591 5.701 5.423 5.532 122,331 -0.03(-0.60%)
Jan 25, 2019 5.713 5.713 5.486 5.566 8,325 -0.05(-0.82%)
Jan 24, 2019 5.612 5.612 5.612 11 +0.00(+0.00%)
Jan 23, 2019 5.663 5.663 5.486 5.612 9,165 +0.14(+2.53%)
Jan 22, 2019 5.713 5.713 5.354 5.474 9,802 -0.07(-1.21%)
Jan 18, 2019 5.482 5.604 5.465 5.541 26,641 +0.18(+3.37%)
Jan 17, 2019 5.078 5.528 5.041 5.360 29,005 +0.34(+6.69%)
Jan 16, 2019 4.999 5.024 4.923 5.024 5,026 +0.10(+2.05%)
Jan 15, 2019 5.053 5.053 4.923 4.923 1,998 +0.05(+0.95%)
Jan 14, 2019 4.948 4.984 4.805 4.877 11,627 -0.02(-0.34%)
Jan 11, 2019 4.952 4.952 4.780 4.893 14,985 -0.15(-3.00%)
Jan 10, 2019 5.041 5.045 4.982 5.045 2,963 -0.02(-0.41%)
Jan 09, 2019 5.430 5.430 5.003 5.066 20,211 +0.08(+1.69%)
Jan 08, 2019 5.188 5.188 4.917 4.982 18,482 -0.29(-5.58%)
Jan 07, 2019 5.078 5.708 5.045 5.276 19,288 +0.08(+1.62%)
Jan 04, 2019 5.495 5.699 5.049 5.192 26,403 +0.01(+0.24%)
Jan 03, 2019 5.234 5.490 5.150 5.179 14,605 +0.07(+1.32%)
Jan 02, 2019 5.318 5.318 5.045 5.112 9,457 +0.16(+3.14%)
Dec 31, 2018 5.087 5.087 4.957 4.957 4,757 +0.06(+1.29%)
Dec 28, 2018 4.898 5.129 4.624 4.893 28,068 +0.26(+5.72%)
Dec 27, 2018 4.549 4.729 4.545 4.629 8,686 -0.08(-1.78%)
Dec 26, 2018 4.524 4.713 4.486 4.713 38,092 +0.03(+0.54%)
Dec 24, 2018 4.629 4.759 4.423 4.687 17,602 +0.07(+1.46%)
Dec 21, 2018 4.940 4.982 4.393 4.620 184,823 -0.36(-7.18%)
Dec 20, 2018 5.024 5.024 4.877 4.978 20,956 +0.02(+0.42%)
Dec 19, 2018 5.118 5.118 4.872 4.957 9,481 -0.17(-3.35%)
Dec 18, 2018 5.213 5.213 4.940 5.128 9,576 -0.15(-2.80%)
Dec 17, 2018 5.188 5.276 5.024 5.276 7,295 +0.00(+0.00%)
Dec 14, 2018 5.175 5.331 5.150 5.276 9,752 -0.02(-0.32%)
Dec 13, 2018 5.356 5.356 5.133 5.293 8,377 -0.00(-0.08%)
Dec 12, 2018 5.356 5.356 5.289 5.297 7,733 -0.04(-0.66%)
Dec 11, 2018 5.280 5.356 5.280 5.332 7,932 +0.04(+0.66%)
Dec 10, 2018 5.209 5.356 5.209 5.297 3,066 +0.15(+2.86%)
Dec 07, 2018 5.205 5.205 5.150 5.150 1,902 -0.00(-0.08%)
Dec 06, 2018 5.141 5.178 5.129 5.154 6,037 -0.02(-0.33%)
Dec 04, 2018 5.192 5.192 5.104 5.171 1,902 +0.03(+0.49%)
Dec 03, 2018 5.154 5.209 5.104 5.146 6,370 +0.05(+1.07%)
Nov 30, 2018 4.944 5.188 4.944 5.091 28,544 +0.05(+1.09%)
Nov 29, 2018 5.230 5.230 4.952 5.036 12,718 -0.14(-2.68%)
Nov 28, 2018 5.171 5.188 4.961 5.175 25,927 +0.13(+2.67%)
Nov 27, 2018 5.028 5.171 4.961 5.041 16,210 +0.05(+0.93%)
Nov 26, 2018 5.255 5.255 4.969 4.994 12,671 -0.33(-6.24%)
Nov 23, 2018 5.326 5.326 5.326 21 +0.00(+0.00%)
Nov 21, 2018 5.326 5.326 5.326 0 -0.00(-0.08%)
Nov 20, 2018 5.377 5.503 5.331 5.331 3,989 -0.13(-2.46%)
Nov 19, 2018 5.373 5.562 5.356 5.465 55,166 +0.13(+2.36%)
Nov 16, 2018 5.293 5.339 5.293 5.339 475 +0.08(+1.52%)
Nov 15, 2018 5.259 5.259 5.259 223 +0.00(+0.00%)
Nov 14, 2018 5.356 5.356 5.228 5.259 15,290 -0.04(-0.79%)
Nov 13, 2018 5.335 5.335 5.238 5.301 2,999 -0.06(-1.18%)
Nov 12, 2018 5.558 5.558 5.108 5.364 16,955 -0.20(-3.63%)
Nov 09, 2018 5.398 5.570 5.062 5.566 80,399 +0.35(+6.77%)
Nov 08, 2018 5.259 5.305 5.150 5.213 36,458 -0.03(-0.56%)
Nov 07, 2018 5.326 5.354 5.242 5.242 14,678 -0.08(-1.58%)
Nov 06, 2018 5.504 5.504 5.326 5.326 8,529 -0.08(-1.40%)
Nov 05, 2018 5.549 5.549 5.360 5.402 12,029 -0.11(-1.91%)
Nov 02, 2018 5.562 5.570 5.398 5.507 6,422 +0.02(+0.31%)
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.