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 (%)
Jan 31, 2017 7.341 7.361 7.306 7.349 60,681 -0.05(-0.68%)
Jan 30, 2017 7.299 7.438 7.299 7.399 22,299 +0.00(+0.00%)
Jan 27, 2017 7.296 7.399 7.296 7.399 10,702 +0.00(+0.00%)
Jan 26, 2017 7.419 7.430 7.322 7.399 10,415 -0.05(-0.73%)
Jan 25, 2017 7.306 7.589 7.306 7.454 13,084 +0.14(+1.96%)
Jan 24, 2017 7.444 7.444 7.310 7.310 2,692 -0.18(-2.38%)
Jan 23, 2017 7.376 7.531 7.361 7.488 47,847 +0.12(+1.58%)
Jan 20, 2017 7.315 7.372 7.315 7.372 5,338 -0.03(-0.42%)
Jan 19, 2017 7.326 7.403 7.303 7.403 23,213 -0.02(-0.31%)
Jan 18, 2017 7.438 7.574 7.264 7.426 45,965 -0.17(-2.19%)
Jan 17, 2017 7.426 7.593 7.225 7.593 38,314 +0.10(+1.29%)
Jan 13, 2017 7.496 7.496 7.496 0 -0.10(-1.28%)
Jan 12, 2017 7.612 7.616 7.554 7.593 71,775 +0.00(+0.00%)
Jan 11, 2017 7.636 7.636 7.442 7.593 70,443 -0.04(-0.51%)
Jan 10, 2017 7.436 7.733 7.436 7.632 22,805 +0.07(+0.92%)
Jan 09, 2017 7.477 7.748 7.426 7.562 34,129 +0.10(+1.40%)
Jan 06, 2017 7.519 7.519 7.380 7.457 16,773 -0.09(-1.13%)
Jan 05, 2017 7.426 7.562 7.330 7.543 25,260 +0.15(+2.10%)
Jan 04, 2017 7.473 7.616 7.388 7.388 24,300 -0.10(-1.29%)
Jan 03, 2017 7.736 7.736 7.339 7.485 76,964 -0.07(-0.92%)
Dec 30, 2016 7.554 7.554 7.554 0 +0.20(+2.74%)
Dec 29, 2016 7.310 7.353 7.171 7.353 43,747 -0.00(-0.05%)
Dec 28, 2016 7.268 7.357 7.175 7.357 37,614 +0.05(+0.69%)
Dec 27, 2016 7.295 7.353 7.186 7.306 66,847 +0.03(+0.48%)
Dec 23, 2016 7.272 7.272 7.272 0 +0.16(+2.29%)
Dec 22, 2016 7.000 7.159 7.000 7.109 23,613 +0.02(+0.27%)
Dec 21, 2016 7.097 7.124 6.915 7.089 49,961 -0.12(-1.67%)
Dec 20, 2016 6.903 7.221 6.784 7.210 50,144 +0.26(+3.73%)
Dec 19, 2016 6.857 6.973 6.832 6.950 50,376 +0.07(+0.96%)
Dec 16, 2016 6.857 6.927 6.760 6.884 54,209 +0.03(+0.40%)
Dec 15, 2016 6.822 6.954 6.755 6.857 16,695 +0.06(+0.85%)
Dec 14, 2016 6.721 6.896 6.721 6.799 47,983 +0.07(+1.04%)
Dec 13, 2016 6.648 6.874 6.648 6.729 32,057 -0.07(-1.08%)
Dec 12, 2016 6.981 6.993 6.617 6.803 44,034 -0.12(-1.68%)
Dec 09, 2016 7.051 7.148 6.816 6.919 41,571 -0.05(-0.67%)
Dec 08, 2016 7.033 7.033 6.733 6.965 62,320 -0.13(-1.86%)
Dec 07, 2016 7.117 7.299 7.093 7.097 36,220 +0.03(+0.44%)
Dec 06, 2016 6.962 7.144 6.842 7.066 77,428 +0.19(+2.76%)
Dec 05, 2016 6.477 6.915 6.388 6.876 269,782 +0.37(+5.72%)
Dec 02, 2016 6.431 6.632 6.268 6.504 307,298 +0.15(+2.44%)
Dec 01, 2016 6.481 6.528 6.241 6.350 110,296 +0.01(+0.18%)
Nov 30, 2016 6.504 6.504 6.315 6.338 18,871 -0.09(-1.45%)
Nov 29, 2016 6.501 6.578 6.392 6.431 287,386 +0.02(+0.30%)
Nov 28, 2016 6.241 6.575 6.229 6.411 185,314 +0.11(+1.72%)
Nov 25, 2016 6.435 6.470 6.257 6.303 18,376 -0.13(-2.05%)
Nov 23, 2016 6.435 6.435 6.435 0 -0.01(-0.12%)
Nov 22, 2016 6.419 6.470 6.315 6.442 108,050 +0.14(+2.15%)
Nov 21, 2016 6.365 6.497 6.245 6.307 38,262 -0.10(-1.51%)
Nov 18, 2016 6.272 6.582 6.245 6.404 20,572 +0.13(+2.04%)
Nov 17, 2016 6.257 6.326 6.257 6.276 15,227 -0.03(-0.49%)
Nov 16, 2016 6.369 6.439 6.235 6.307 48,407 -0.09(-1.33%)
Nov 15, 2016 6.481 6.648 6.315 6.392 26,029 -0.05(-0.78%)
Nov 14, 2016 6.601 6.914 6.267 6.442 32,844 -0.16(-2.46%)
Nov 11, 2016 6.780 6.853 6.472 6.605 44,821 -0.12(-1.79%)
Nov 10, 2016 6.969 7.035 6.818 6.725 53,200 -0.19(-2.75%)
Nov 09, 2016 6.644 7.097 6.644 6.915 160,272 +0.36(+5.56%)
Nov 08, 2016 6.046 6.613 5.980 6.551 144,358 +0.60(+10.12%)
Nov 07, 2016 5.791 5.953 5.752 5.949 83,550 +0.14(+2.46%)
Nov 04, 2016 5.853 5.949 5.721 5.806 91,880 -0.05(-0.86%)
Nov 03, 2016 5.992 6.073 5.853 5.857 179,935 -0.04(-0.65%)
Nov 02, 2016 5.895 6.007 5.868 5.895 212,384 -0.05(-0.78%)
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.