Skip to main content

A-Mark Precious Meta (NQ: AMRK )

43.43 +0.17 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 5.516 5.696 5.453 5.583 32,350 +0.03(+0.61%)
Jun 28, 2018 5.591 5.591 5.461 5.549 31,355 +0.05(+0.84%)
Jun 27, 2018 5.579 5.728 5.459 5.503 69,034 -0.11(-1.95%)
Jun 26, 2018 5.751 5.751 5.381 5.612 27,419 +0.17(+3.17%)
Jun 25, 2018 5.869 5.869 5.364 5.440 8,520 -0.31(-5.34%)
Jun 22, 2018 5.755 5.806 5.650 5.747 8,679 -0.08(-1.30%)
Jun 21, 2018 5.813 5.899 5.608 5.823 8,163 -0.01(-0.14%)
Jun 20, 2018 5.881 5.881 5.831 5.831 2,947 +0.03(+0.51%)
Jun 19, 2018 5.822 5.911 5.719 5.802 8,137 +0.00(+0.04%)
Jun 18, 2018 5.886 5.999 5.768 5.799 19,119 -0.04(-0.61%)
Jun 15, 2018 5.764 5.844 5.764 5.835 8,434 -0.02(-0.36%)
Jun 14, 2018 5.865 5.865 5.776 5.856 13,870 +0.08(+1.46%)
Jun 13, 2018 5.797 5.894 5.671 5.772 46,817 -0.03(-0.44%)
Jun 12, 2018 5.852 5.886 5.722 5.797 5,142 -0.04(-0.65%)
Jun 11, 2018 5.768 5.944 5.768 5.835 3,104 +0.04(+0.65%)
Jun 08, 2018 5.837 5.856 5.797 5.797 3,194 -0.03(-0.47%)
Jun 07, 2018 5.823 5.850 5.818 5.825 2,216 +0.01(+0.11%)
Jun 06, 2018 5.965 6.024 5.818 5.818 8,663 +0.03(+0.51%)
Jun 05, 2018 5.793 5.793 5.628 5.789 20,737 -0.08(-1.36%)
Jun 04, 2018 5.941 5.957 5.860 5.869 3,444 -0.04(-0.71%)
Jun 01, 2018 5.949 5.949 5.793 5.911 3,570 +0.11(+1.88%)
May 31, 2018 5.810 5.833 5.802 5.802 3,929 +0.00(+0.07%)
May 30, 2018 5.713 5.898 5.713 5.797 18,325 +0.07(+1.25%)
May 29, 2018 5.764 5.764 5.549 5.726 4,514 +0.17(+3.03%)
May 24, 2018 5.558 5.558 5.558 0 +0.00(+0.08%)
May 23, 2018 5.562 5.678 5.553 5.553 4,414 -0.01(-0.23%)
May 22, 2018 5.629 5.629 5.533 5.566 3,641 -0.00(-0.08%)
May 21, 2018 5.575 5.764 5.570 5.570 3,920 -0.07(-1.27%)
May 18, 2018 5.490 5.642 5.448 5.642 4,862 +0.19(+3.47%)
May 17, 2018 5.432 5.482 5.423 5.453 8,125 -0.04(-0.69%)
May 16, 2018 5.591 5.737 5.469 5.490 17,312 -0.14(-2.54%)
May 15, 2018 5.469 5.755 5.448 5.633 33,603 +0.12(+2.13%)
May 14, 2018 5.617 5.621 5.490 5.516 12,228 -0.10(-1.72%)
May 11, 2018 5.608 5.612 5.600 5.612 2,837 -0.01(-0.22%)
May 10, 2018 5.423 5.625 5.390 5.625 43,268 +0.15(+2.77%)
May 09, 2018 5.495 5.528 5.377 5.474 53,049 -0.12(-2.11%)
May 08, 2018 5.661 5.709 5.591 5.591 6,120 -0.05(-0.82%)
May 07, 2018 5.759 5.759 5.579 5.638 13,915 -0.06(-1.03%)
May 04, 2018 5.722 5.722 5.675 5.696 1,745 -0.05(-0.95%)
May 03, 2018 5.768 5.827 5.654 5.751 4,954 +0.08(+1.33%)
May 02, 2018 5.772 5.877 5.583 5.675 18,705 -0.08(-1.39%)
May 01, 2018 5.993 5.993 5.722 5.755 4,664 +0.11(+1.94%)
Apr 30, 2018 5.902 6.209 5.642 5.646 17,461 -0.24(-4.00%)
Apr 27, 2018 5.911 5.932 5.802 5.881 22,885 +0.03(+0.58%)
Apr 26, 2018 5.873 6.096 5.848 5.848 11,891 -0.02(-0.36%)
Apr 25, 2018 5.793 5.877 5.768 5.869 14,200 +0.00(+0.07%)
Apr 24, 2018 5.814 5.902 5.717 5.865 32,566 +0.08(+1.45%)
Apr 23, 2018 5.902 5.902 5.780 5.780 2,440 -0.08(-1.43%)
Apr 20, 2018 6.054 6.054 5.865 5.865 4,940 -0.00(-0.07%)
Apr 19, 2018 5.844 6.163 5.844 5.869 22,687 -0.03(-0.50%)
Apr 18, 2018 5.566 5.961 5.566 5.898 35,511 +0.24(+4.23%)
Apr 17, 2018 5.369 5.675 5.369 5.659 23,896 +0.26(+4.83%)
Apr 13, 2018 5.398 5.398 5.398 394 +0.12(+2.23%)
Apr 12, 2018 5.192 5.339 5.192 5.280 25,299 +0.13(+2.45%)
Apr 11, 2018 5.196 5.213 5.154 5.154 4,243 +0.09(+1.83%)
Apr 10, 2018 5.074 5.104 5.057 5.062 4,781 +0.02(+0.33%)
Apr 09, 2018 5.083 5.083 5.045 5.045 12,243 -0.01(-0.17%)
Apr 06, 2018 5.226 5.226 5.045 5.053 15,646 -0.21(-4.05%)
Apr 05, 2018 5.045 5.267 5.041 5.267 1,465 +0.20(+4.05%)
Apr 04, 2018 5.171 5.385 5.053 5.062 36,379 -0.16(-3.06%)
Apr 03, 2018 5.148 5.221 5.108 5.221 19,531 +0.17(+3.41%)
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.