Skip to main content

A-Mark Precious Meta (NQ: AMRK )

37.81 -1.14 (-2.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 38.78 39.69 37.65 37.81 181,647 -1.14(-2.93%)
Feb 02, 2023 40.74 40.93 38.31 38.95 172,750 -0.74(-1.86%)
Feb 01, 2023 38.48 40.00 38.16 39.69 217,351 +1.19(+3.09%)
Jan 31, 2023 38.17 38.73 38.03 38.50 144,526 +0.09(+0.23%)
Jan 30, 2023 38.78 39.39 38.37 38.41 112,844 -0.54(-1.39%)
Jan 27, 2023 39.19 39.60 38.82 38.95 138,382 -0.24(-0.61%)
Jan 26, 2023 39.55 39.69 38.56 39.19 181,754 -0.14(-0.36%)
Jan 25, 2023 38.62 39.45 38.48 39.33 141,208 +0.52(+1.34%)
Jan 24, 2023 37.78 39.49 37.67 38.81 270,114 +0.79(+2.08%)
Jan 23, 2023 36.67 38.38 36.44 38.02 315,772 +1.35(+3.68%)
Jan 20, 2023 37.00 37.13 36.20 36.67 179,793 -0.33(-0.89%)
Jan 19, 2023 37.09 37.71 36.01 37.00 186,493 -0.23(-0.62%)
Jan 18, 2023 38.71 38.71 37.13 37.23 216,334 -1.38(-3.57%)
Jan 17, 2023 38.57 38.94 37.71 38.61 217,634 -0.18(-0.46%)
Jan 13, 2023 37.80 38.96 37.61 38.79 127,482 +0.43(+1.12%)
Jan 12, 2023 38.32 39.05 37.97 38.36 218,084 +0.50(+1.32%)
Jan 11, 2023 37.25 38.30 37.22 37.86 314,874 +0.71(+1.90%)
Jan 10, 2023 36.70 38.01 36.15 37.15 309,308 +0.46(+1.25%)
Jan 09, 2023 37.04 38.74 36.22 36.70 235,473 +0.22(+0.60%)
Jan 06, 2023 35.06 36.61 34.88 36.48 289,230 +1.78(+5.13%)
Jan 05, 2023 34.44 34.96 33.82 34.70 116,222 +0.03(+0.09%)
Jan 04, 2023 34.18 35.01 34.18 34.67 139,971 +0.49(+1.43%)
Jan 03, 2023 34.83 35.55 34.13 34.18 224,502 -0.37(-1.07%)
Dec 30, 2022 34.44 34.63 33.96 34.55 113,031 +0.05(+0.14%)
Dec 29, 2022 33.78 34.56 33.55 34.50 97,081 +1.03(+3.09%)
Dec 28, 2022 34.90 34.90 32.66 33.46 117,951 -1.24(-3.58%)
Dec 27, 2022 35.02 35.02 34.22 34.71 135,067 +0.48(+1.40%)
Dec 23, 2022 34.74 34.87 33.72 34.23 57,202 -0.26(-0.75%)
Dec 22, 2022 34.55 34.78 33.81 34.49 87,019 -0.37(-1.06%)
Dec 21, 2022 35.22 35.36 34.69 34.86 118,867 -0.10(-0.28%)
Dec 20, 2022 33.70 35.02 32.98 34.96 130,608 +1.07(+3.17%)
Dec 19, 2022 33.82 34.07 33.12 33.88 174,863 +0.56(+1.67%)
Dec 16, 2022 32.53 33.62 32.36 33.32 361,214 +0.69(+2.10%)
Dec 15, 2022 33.12 33.29 32.15 32.64 204,868 -0.64(-1.91%)
Dec 14, 2022 33.19 33.54 32.18 33.27 346,097 +0.08(+0.24%)
Dec 13, 2022 36.13 36.13 32.87 33.19 429,854 -2.45(-6.87%)
Dec 12, 2022 34.71 35.72 34.34 35.64 123,347 +0.81(+2.31%)
Dec 09, 2022 35.00 36.04 34.75 34.84 99,765 -0.16(-0.45%)
Dec 08, 2022 34.65 35.14 34.25 35.00 97,943 +0.66(+1.91%)
Dec 07, 2022 33.90 34.52 33.69 34.34 70,266 +0.33(+0.97%)
Dec 06, 2022 34.24 34.93 33.60 34.01 116,626 -0.23(-0.67%)
Dec 05, 2022 35.14 35.40 34.20 34.24 113,546 -1.07(-3.04%)
Dec 02, 2022 34.28 35.61 33.60 35.31 170,677 +0.96(+2.81%)
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.