Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.69 +0.64 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 5.695 5.695 5.627 5.643 4,271 -0.09(-1.53%)
Aug 29, 2019 5.833 5.833 5.635 5.730 21,083 +0.04(+0.77%)
Aug 28, 2019 5.623 5.687 5.615 5.687 2,859 +0.10(+1.79%)
Aug 27, 2019 5.675 5.675 5.584 5.587 8,624 -0.11(-1.90%)
Aug 26, 2019 5.758 5.758 5.623 5.695 5,483 +0.05(+0.85%)
Aug 23, 2019 5.647 5.766 5.647 5.647 18,092 -0.06(-1.05%)
Aug 22, 2019 5.810 5.810 5.579 5.707 87,154 +0.02(+0.28%)
Aug 21, 2019 5.925 5.925 5.631 5.691 31,117 -0.04(-0.69%)
Aug 20, 2019 5.711 5.929 5.607 5.730 52,878 +0.12(+2.06%)
Aug 19, 2019 5.683 5.746 5.591 5.615 15,851 +0.04(+0.79%)
Aug 16, 2019 5.575 5.715 5.563 5.571 11,308 -0.00(-0.09%)
Aug 15, 2019 5.488 5.579 5.488 5.576 12,969 +0.01(+0.20%)
Aug 14, 2019 5.651 5.651 5.527 5.565 5,754 -0.19(-3.35%)
Aug 13, 2019 5.758 5.758 5.758 5.758 776 +0.25(+4.63%)
Aug 12, 2019 5.587 5.587 5.440 5.504 3,121 -0.07(-1.28%)
Aug 09, 2019 5.631 5.703 5.575 5.575 6,784 -0.01(-0.14%)
Aug 08, 2019 5.734 6.029 5.535 5.583 50,918 -0.06(-1.06%)
Aug 07, 2019 5.531 5.770 5.472 5.643 65,038 +0.27(+5.11%)
Aug 06, 2019 5.492 5.531 5.366 5.368 13,107 -0.00(-0.06%)
Aug 05, 2019 5.484 5.508 5.372 5.372 17,052 -0.05(-0.96%)
Aug 02, 2019 5.432 5.551 5.352 5.424 10,302 +0.12(+2.17%)
Aug 01, 2019 5.082 5.551 5.074 5.309 43,847 +0.26(+5.20%)
Jul 31, 2019 4.966 5.364 4.942 5.046 97,058 +0.11(+2.26%)
Jul 30, 2019 4.883 4.974 4.883 4.935 8,126 +0.13(+2.73%)
Jul 29, 2019 4.891 4.891 4.801 4.803 5,435 -0.01(-0.25%)
Jul 26, 2019 4.775 4.855 4.759 4.815 16,082 +0.02(+0.33%)
Jul 25, 2019 4.795 4.811 4.732 4.799 7,757 -0.01(-0.25%)
Jul 24, 2019 4.811 4.811 4.811 4.811 251 -0.01(-0.21%)
Jul 23, 2019 4.831 4.848 4.806 4.821 2,919 +0.01(+0.12%)
Jul 22, 2019 4.815 4.815 4.815 4.815 2,226 +0.01(+0.16%)
Jul 19, 2019 4.818 4.818 4.808 4.808 753 -0.06(-1.30%)
Jul 18, 2019 4.867 4.871 4.775 4.871 1,176 -0.04(-0.73%)
Jul 17, 2019 4.895 4.911 4.875 4.907 3,829 +0.04(+0.74%)
Jul 16, 2019 4.794 4.871 4.794 4.871 4,827 +0.08(+1.58%)
Jul 15, 2019 4.855 4.855 4.795 4.795 1,877 +0.10(+2.12%)
Jul 12, 2019 4.974 4.974 4.628 4.696 23,872 -0.27(-5.45%)
Jul 11, 2019 4.966 4.966 4.966 4.966 839 +0.03(+0.65%)
Jul 10, 2019 4.970 4.974 4.819 4.935 11,559 -0.01(-0.16%)
Jul 09, 2019 4.974 4.974 4.899 4.942 6,352 -0.03(-0.64%)
Jul 08, 2019 5.094 5.109 4.935 4.974 11,732 -0.12(-2.42%)
Jul 05, 2019 5.241 5.241 5.098 5.098 11,810 -0.12(-2.29%)
Jul 03, 2019 5.193 5.412 5.094 5.217 14,826 +0.11(+2.18%)
Jul 02, 2019 5.106 5.189 5.058 5.106 6,676 -0.07(-1.31%)
Jul 01, 2019 5.126 5.173 5.106 5.173 4,367 -0.02(-0.38%)
Jun 28, 2019 5.372 5.372 5.175 5.193 25,882 -0.06(-1.14%)
Jun 27, 2019 5.173 5.313 5.173 5.253 14,718 +0.04(+0.76%)
Jun 26, 2019 5.329 5.329 5.173 5.213 9,757 -0.10(-1.94%)
Jun 25, 2019 5.332 5.460 5.253 5.316 78,012 +0.15(+2.84%)
Jun 24, 2019 5.050 5.285 5.046 5.169 80,988 +0.27(+5.61%)
Jun 21, 2019 5.094 5.149 4.895 4.895 34,175 -0.19(-3.83%)
Jun 20, 2019 5.054 5.169 4.919 5.090 6,696 +0.02(+0.31%)
Jun 19, 2019 5.074 5.074 5.074 5.074 1,148 -0.06(-1.09%)
Jun 18, 2019 4.998 5.130 4.867 5.130 13,597 +0.09(+1.82%)
Jun 17, 2019 5.050 5.050 5.038 5.038 2,744 +0.10(+2.03%)
Jun 14, 2019 4.803 4.962 4.803 4.938 2,512 +0.08(+1.71%)
Jun 13, 2019 4.851 4.970 4.803 4.855 5,339 -0.00(-0.08%)
Jun 12, 2019 5.173 5.173 4.755 4.859 38,866 -0.31(-6.08%)
Jun 11, 2019 5.197 5.199 5.130 5.173 8,096 +0.00(+0.00%)
Jun 10, 2019 5.173 5.173 5.173 5.173 947 +0.00(+0.08%)
Jun 07, 2019 5.090 5.205 4.939 5.169 11,810 +0.04(+0.85%)
Jun 06, 2019 5.386 5.386 5.118 5.126 20,764 -0.25(-4.66%)
Jun 05, 2019 5.356 5.432 5.317 5.376 18,457 +0.10(+1.96%)
Jun 04, 2019 5.452 5.520 5.273 5.273 16,946 -0.14(-2.57%)
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.