Skip to main content

A-Mark Precious Meta (NQ: AMRK )

43.45 -0.98 (-2.21%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.035 7.048 6.823 6.830 16,578 +0.06(+0.84%)
Jun 29, 2017 6.502 6.860 6.498 6.773 47,743 +0.30(+4.70%)
Jun 28, 2017 6.406 6.623 6.402 6.469 23,664 +0.03(+0.39%)
Jun 27, 2017 6.523 6.635 6.444 6.444 23,517 -0.06(-0.90%)
Jun 26, 2017 6.617 6.805 6.452 6.502 65,672 +0.08(+1.17%)
Jun 23, 2017 6.606 6.669 6.377 6.427 103,898 +0.05(+0.72%)
Jun 22, 2017 6.502 6.600 6.381 6.381 40,307 -0.23(-3.41%)
Jun 21, 2017 6.460 6.660 6.444 6.606 48,158 +0.07(+1.08%)
Jun 20, 2017 6.694 6.996 6.531 6.535 69,471 -0.40(-5.71%)
Jun 19, 2017 6.731 6.931 6.460 6.931 61,188 +0.26(+3.94%)
Jun 16, 2017 7.021 7.021 6.669 6.669 66,795 -0.22(-3.15%)
Jun 15, 2017 6.902 6.981 6.881 6.885 6,274 -0.11(-1.55%)
Jun 14, 2017 7.081 7.081 6.991 6.994 4,683 -0.01(-0.18%)
Jun 13, 2017 7.065 7.248 6.956 7.006 25,074 +0.05(+0.66%)
Jun 12, 2017 6.469 7.031 6.294 6.960 61,704 +0.19(+2.74%)
Jun 09, 2017 6.356 6.894 6.356 6.775 24,894 +0.38(+5.89%)
Jun 08, 2017 6.344 6.494 6.344 6.398 4,352 +0.06(+0.99%)
Jun 07, 2017 6.564 6.564 6.285 6.335 28,916 -0.02(-0.33%)
Jun 06, 2017 6.356 6.373 6.356 6.356 4,805 -0.03(-0.39%)
Jun 05, 2017 6.460 7.052 6.356 6.381 42,987 -0.02(-0.26%)
Jun 02, 2017 6.610 6.771 6.398 6.398 64,015 -0.20(-3.09%)
Jun 01, 2017 7.073 7.073 6.552 6.602 30,072 -0.16(-2.40%)
May 31, 2017 6.940 6.940 6.719 6.765 11,478 +0.05(+0.68%)
May 30, 2017 7.004 7.004 6.719 6.719 1,825 +0.05(+0.75%)
May 26, 2017 6.710 6.898 6.544 6.669 21,807 +0.02(+0.31%)
May 25, 2017 6.544 6.648 6.544 6.648 14,170 +0.14(+2.11%)
May 24, 2017 6.777 6.777 6.510 6.510 14,921 -0.27(-4.00%)
May 23, 2017 6.869 6.890 6.677 6.781 9,059 -0.25(-3.56%)
May 22, 2017 6.952 7.211 6.727 7.031 27,678 -0.05(-0.76%)
May 19, 2017 6.781 7.169 6.665 7.085 20,372 +0.28(+4.04%)
May 18, 2017 6.502 7.236 6.502 6.810 14,793 +0.27(+4.08%)
May 17, 2017 6.460 6.627 6.152 6.544 30,929 +0.07(+1.03%)
May 16, 2017 6.414 6.535 6.414 6.477 17,305 +0.01(+0.19%)
May 15, 2017 6.446 6.513 6.446 6.464 22,581 +0.05(+0.71%)
May 12, 2017 6.635 6.644 6.410 6.419 7,632 -0.27(-4.05%)
May 11, 2017 6.273 6.702 6.273 6.690 36,197 +0.39(+6.22%)
May 10, 2017 7.067 7.067 6.179 6.298 113,817 -0.76(-10.72%)
May 09, 2017 6.975 7.270 6.975 7.054 17,933 -0.01(-0.21%)
May 08, 2017 7.088 7.088 6.811 7.069 14,715 -0.03(-0.38%)
May 05, 2017 7.237 7.331 7.042 7.096 28,027 -0.08(-1.10%)
May 04, 2017 7.204 7.204 7.175 7.175 663 -0.20(-2.71%)
May 03, 2017 7.221 7.408 7.221 7.374 16,581 +0.18(+2.54%)
May 02, 2017 7.266 7.470 7.156 7.191 6,959 -0.03(-0.40%)
May 01, 2017 7.366 7.366 7.221 7.221 17,262 -0.07(-1.03%)
Apr 28, 2017 7.383 7.466 7.279 7.295 17,972 -0.13(-1.79%)
Apr 27, 2017 7.341 7.441 7.320 7.428 5,867 +0.05(+0.68%)
Apr 26, 2017 7.247 7.379 7.034 7.379 17,847 +0.18(+2.48%)
Apr 25, 2017 7.142 7.200 7.125 7.200 7,281 +0.07(+1.05%)
Apr 24, 2017 7.067 7.125 6.894 7.125 12,201 +0.05(+0.65%)
Apr 21, 2017 7.133 7.144 7.079 7.079 26,363 -0.05(-0.70%)
Apr 20, 2017 7.129 7.241 7.112 7.129 17,532 -0.07(-1.04%)
Apr 19, 2017 7.112 7.275 7.108 7.204 15,771 +0.05(+0.64%)
Apr 18, 2017 7.129 7.258 7.096 7.158 16,983 -0.03(-0.46%)
Apr 17, 2017 7.370 7.383 7.191 7.191 53,676 -0.11(-1.48%)
Apr 13, 2017 7.208 7.449 7.179 7.300 10,007 +0.07(+0.92%)
Apr 12, 2017 7.379 7.416 7.229 7.233 14,912 -0.13(-1.75%)
Apr 11, 2017 7.395 7.453 7.295 7.362 28,246 -0.11(-1.50%)
Apr 10, 2017 7.354 7.474 7.088 7.474 17,914 -0.00(-0.06%)
Apr 07, 2017 7.537 7.537 7.341 7.478 12,951 -0.01(-0.11%)
Apr 06, 2017 7.275 7.678 7.150 7.487 24,181 +0.12(+1.64%)
Apr 05, 2017 7.407 7.407 7.025 7.366 17,091 +0.05(+0.62%)
Apr 04, 2017 7.482 7.482 7.233 7.320 13,642 +0.09(+1.27%)
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.