Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.065 8.329 7.881 8.321 147,734 +0.28(+3.53%)
Feb 26, 2016 8.042 8.146 7.924 8.038 54,181 +0.06(+0.72%)
Feb 25, 2016 7.467 8.137 7.467 7.980 116,154 +0.11(+1.46%)
Feb 24, 2016 7.862 7.866 7.601 7.866 92,453 +0.13(+1.73%)
Feb 23, 2016 7.659 7.900 7.473 7.732 78,905 +0.02(+0.25%)
Feb 22, 2016 7.601 7.829 7.563 7.712 116,170 +0.13(+1.72%)
Feb 19, 2016 7.575 7.655 7.088 7.582 81,005 -0.08(-1.00%)
Feb 18, 2016 7.544 7.954 6.395 7.659 173,012 +0.02(+0.25%)
Feb 17, 2016 7.678 7.678 7.520 7.640 91,709 +0.02(+0.25%)
Feb 16, 2016 7.659 7.678 7.498 7.620 198,097 -0.00(-0.05%)
Feb 12, 2016 7.467 7.624 7.624 7.624 201,860 +0.25(+3.43%)
Feb 11, 2016 6.969 7.372 6.671 7.372 144,590 +0.48(+6.94%)
Feb 10, 2016 6.843 6.893 6.480 6.893 46,978 +0.43(+6.64%)
Feb 09, 2016 6.483 6.597 6.426 6.464 78,850 -0.06(-0.88%)
Feb 08, 2016 6.441 6.857 6.174 6.521 100,242 -0.06(-0.93%)
Feb 05, 2016 6.102 6.582 6.039 6.582 158,416 +0.56(+9.24%)
Feb 04, 2016 5.987 6.107 5.919 6.025 85,864 +0.00(+0.06%)
Feb 03, 2016 6.125 6.169 6.006 6.022 68,552 -0.16(-2.65%)
Feb 02, 2016 6.208 6.292 6.125 6.186 59,183 -0.09(-1.40%)
Feb 01, 2016 6.338 6.521 6.252 6.273 116,919 -0.18(-2.84%)
Jan 29, 2016 6.205 6.639 6.102 6.456 58,024 +0.30(+4.89%)
Jan 28, 2016 6.128 6.321 6.052 6.155 71,500 +0.05(+0.81%)
Jan 27, 2016 6.388 6.388 6.096 6.106 60,232 -0.29(-4.59%)
Jan 26, 2016 6.279 6.540 6.033 6.399 103,732 +0.23(+3.77%)
Jan 25, 2016 6.380 6.479 5.930 6.167 162,223 -0.20(-3.17%)
Jan 22, 2016 6.807 7.158 6.369 6.369 238,763 -0.37(-5.49%)
Jan 21, 2016 6.899 6.899 6.578 6.739 104,343 -0.24(-3.44%)
Jan 20, 2016 6.578 7.154 6.456 6.979 82,733 +0.38(+5.78%)
Jan 19, 2016 7.028 7.246 6.277 6.597 233,710 -0.43(-6.13%)
Jan 15, 2016 6.193 7.028 7.028 7.028 145,533 +0.68(+10.76%)
Jan 14, 2016 6.151 6.405 5.827 6.346 325,836 +0.13(+2.15%)
Jan 13, 2016 6.422 6.445 5.861 6.212 118,065 -0.13(-2.10%)
Jan 12, 2016 6.857 6.923 6.128 6.346 258,144 -0.46(-6.78%)
Jan 11, 2016 6.495 7.108 6.491 6.807 213,532 +0.19(+2.82%)
Jan 08, 2016 6.464 6.861 6.292 6.620 87,978 +0.01(+0.12%)
Jan 07, 2016 6.807 6.807 6.197 6.613 123,215 -0.27(-3.93%)
Jan 06, 2016 7.436 7.528 6.732 6.883 389,462 -0.61(-8.14%)
Jan 05, 2016 7.444 7.623 7.303 7.494 259,733 +0.20(+2.72%)
Jan 04, 2016 7.036 7.436 6.689 7.295 211,770 +0.11(+1.49%)
Dec 31, 2015 7.231 7.189 7.189 7.189 175,164 -0.02(-0.32%)
Dec 30, 2015 7.158 7.246 7.105 7.211 46,442 +0.06(+0.91%)
Dec 29, 2015 7.162 7.246 6.934 7.147 95,351 +0.10(+1.46%)
Dec 28, 2015 6.674 7.234 6.674 7.044 79,996 +0.30(+4.51%)
Dec 24, 2015 6.723 6.740 6.740 6.740 23,862 +0.01(+0.08%)
Dec 23, 2015 6.994 6.994 6.708 6.735 42,390 -0.12(-1.74%)
Dec 22, 2015 6.960 7.158 6.826 6.854 49,656 -0.11(-1.63%)
Dec 21, 2015 7.246 7.265 6.807 6.967 218,672 +0.10(+1.44%)
Dec 18, 2015 7.078 7.303 6.483 6.868 305,155 -0.12(-1.75%)
Dec 17, 2015 6.746 7.017 6.712 6.990 120,372 +0.24(+3.56%)
Dec 16, 2015 6.361 6.903 6.113 6.750 192,400 +0.41(+6.43%)
Dec 15, 2015 6.445 6.492 6.293 6.342 68,243 -0.10(-1.60%)
Dec 14, 2015 6.521 6.575 6.197 6.445 117,331 +0.03(+0.42%)
Dec 11, 2015 6.292 6.571 6.169 6.418 67,393 +0.14(+2.31%)
Dec 10, 2015 6.125 6.322 6.106 6.273 45,768 +0.08(+1.29%)
Dec 09, 2015 6.407 6.639 6.124 6.193 142,205 -0.15(-2.35%)
Dec 08, 2015 5.945 6.418 5.945 6.342 88,497 +0.35(+5.92%)
Dec 07, 2015 5.808 6.006 5.797 5.987 87,605 +0.18(+3.09%)
Dec 04, 2015 5.720 5.808 5.682 5.808 21,974 +0.09(+1.53%)
Dec 03, 2015 5.762 5.762 5.663 5.720 28,983 +0.00(+0.00%)
Dec 02, 2015 5.793 5.842 5.701 5.720 33,477 -0.13(-2.22%)
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.