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 (%)
Mar 31, 2020 4.827 5.070 4.525 4.887 47,993 +0.13(+2.68%)
Mar 30, 2020 4.942 4.990 4.668 4.759 45,860 -0.12(-2.37%)
Mar 27, 2020 4.521 5.050 4.521 4.875 75,135 +0.10(+2.08%)
Mar 26, 2020 3.979 5.130 3.979 4.775 114,090 +0.84(+21.21%)
Mar 25, 2020 3.860 4.163 3.647 3.940 142,343 +0.00(+0.00%)
Mar 24, 2020 3.860 4.612 3.840 3.940 138,262 +0.18(+4.76%)
Mar 23, 2020 3.414 3.761 3.243 3.761 155,023 +0.55(+17.25%)
Mar 20, 2020 3.621 3.656 3.092 3.207 263,351 -0.38(-10.59%)
Mar 19, 2020 3.659 3.876 3.426 3.587 37,258 +0.09(+2.68%)
Mar 18, 2020 3.625 3.792 3.422 3.494 26,199 -0.01(-0.23%)
Mar 17, 2020 3.661 3.661 3.422 3.502 43,551 -0.19(-5.07%)
Mar 16, 2020 3.434 3.689 3.363 3.689 45,184 +0.16(+4.39%)
Mar 13, 2020 3.521 3.593 3.082 3.534 56,791 +0.09(+2.54%)
Mar 12, 2020 3.482 3.582 3.231 3.446 37,723 -0.22(-6.02%)
Mar 11, 2020 3.745 3.745 3.601 3.667 13,378 +0.06(+1.71%)
Mar 10, 2020 3.784 3.784 3.593 3.605 25,314 -0.09(-2.37%)
Mar 09, 2020 3.402 3.892 3.402 3.693 69,340 +0.11(+3.11%)
Mar 06, 2020 3.478 3.613 3.478 3.582 13,318 +0.07(+1.93%)
Mar 05, 2020 3.478 3.582 3.478 3.514 5,515 -0.05(-1.45%)
Mar 04, 2020 3.578 3.579 3.494 3.566 9,365 -0.01(-0.22%)
Mar 03, 2020 3.597 3.657 3.550 3.574 27,606 -0.02(-0.46%)
Mar 02, 2020 3.721 3.721 3.590 3.590 4,477 -0.08(-2.05%)
Feb 28, 2020 3.780 3.780 3.418 3.665 58,047 -0.10(-2.64%)
Feb 27, 2020 3.617 3.765 3.506 3.765 39,834 +0.14(+3.96%)
Feb 26, 2020 3.633 3.657 3.609 3.621 7,242 -0.03(-0.76%)
Feb 25, 2020 3.645 3.724 3.582 3.649 49,803 +0.01(+0.22%)
Feb 24, 2020 3.685 3.777 3.578 3.641 15,750 +0.08(+2.38%)
Feb 21, 2020 3.554 3.712 3.553 3.556 11,810 +0.01(+0.42%)
Feb 20, 2020 3.518 3.542 3.483 3.542 4,960 -0.05(-1.44%)
Feb 19, 2020 3.621 3.727 3.418 3.593 32,423 -0.05(-1.31%)
Feb 18, 2020 3.482 3.657 3.482 3.641 39,743 +0.17(+4.93%)
Feb 14, 2020 3.480 3.538 3.418 3.470 6,282 +0.01(+0.23%)
Feb 13, 2020 3.498 3.498 3.398 3.462 12,730 -0.07(-1.92%)
Feb 12, 2020 3.556 3.556 3.383 3.530 6,840 +0.09(+2.66%)
Feb 11, 2020 3.406 3.441 3.391 3.438 4,183 -0.02(-0.69%)
Feb 10, 2020 3.589 3.593 3.462 3.462 10,237 -0.06(-1.58%)
Feb 07, 2020 3.562 3.582 3.422 3.518 36,437 +0.03(+0.90%)
Feb 06, 2020 3.434 3.534 3.375 3.486 5,234 -0.01(-0.33%)
Feb 05, 2020 3.371 3.498 3.307 3.498 3,859 +0.22(+6.80%)
Feb 04, 2020 3.231 3.568 3.231 3.275 11,159 +0.06(+1.86%)
Feb 03, 2020 3.780 3.780 3.124 3.215 11,285 +0.05(+1.51%)
Jan 31, 2020 3.144 3.195 3.104 3.168 10,051 +0.01(+0.38%)
Jan 30, 2020 3.172 3.219 3.092 3.156 8,868 -0.06(-1.86%)
Jan 29, 2020 3.184 3.215 3.080 3.215 12,682 +0.09(+2.93%)
Jan 28, 2020 3.300 3.321 2.973 3.124 28,370 -0.13(-4.03%)
Jan 27, 2020 3.283 3.388 3.255 3.255 9,767 -0.02(-0.49%)
Jan 24, 2020 3.333 3.333 3.263 3.271 13,067 -0.06(-1.79%)
Jan 23, 2020 3.350 3.350 3.323 3.331 6,010 +0.04(+1.09%)
Jan 22, 2020 3.295 3.299 3.275 3.295 17,436 -0.02(-0.72%)
Jan 21, 2020 3.502 3.502 3.275 3.319 10,820 -0.10(-2.80%)
Jan 17, 2020 3.474 3.546 3.387 3.414 12,061 -0.04(-1.09%)
Jan 16, 2020 3.398 3.452 3.391 3.452 24,633 +0.03(+0.99%)
Jan 15, 2020 3.442 3.442 3.394 3.418 12,652 -0.01(-0.35%)
Jan 14, 2020 3.383 3.540 3.383 3.430 11,659 +0.01(+0.23%)
Jan 13, 2020 3.562 3.562 3.422 3.422 17,240 -0.05(-1.49%)
Jan 10, 2020 3.398 3.494 3.398 3.474 19,600 +0.12(+3.68%)
Jan 09, 2020 3.355 3.430 3.343 3.351 26,355 +0.02(+0.60%)
Jan 08, 2020 3.331 3.379 3.307 3.331 11,340 +0.06(+1.70%)
Jan 07, 2020 3.478 3.562 3.275 3.275 87,086 -0.03(-0.84%)
Jan 06, 2020 3.379 3.478 3.258 3.303 109,557 +0.02(+0.73%)
Jan 03, 2020 3.514 3.514 3.249 3.279 36,688 +0.02(+0.58%)
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.