Skip to main content

A-Mark Precious Meta (NQ: AMRK )

43.26 -1.17 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 33.75 33.91 33.51 33.79 105,415 +0.30(+0.89%)
Apr 27, 2023 33.75 33.99 33.33 33.50 121,882 -0.14(-0.41%)
Apr 26, 2023 33.54 33.90 33.42 33.63 171,782 -0.04(-0.11%)
Apr 25, 2023 33.41 34.04 33.38 33.67 181,160 -0.03(-0.08%)
Apr 24, 2023 33.95 34.27 33.66 33.70 144,910 -0.21(-0.61%)
Apr 21, 2023 33.45 33.99 33.45 33.91 135,067 +0.36(+1.07%)
Apr 20, 2023 33.85 34.19 33.38 33.55 205,631 -0.34(-1.00%)
Apr 19, 2023 33.93 34.40 33.42 33.89 139,209 -0.04(-0.11%)
Apr 18, 2023 33.91 34.07 33.22 33.93 252,534 +0.21(+0.62%)
Apr 17, 2023 33.54 34.14 33.21 33.72 119,803 +0.01(+0.03%)
Apr 14, 2023 33.67 34.14 33.33 33.71 151,158 -0.03(-0.08%)
Apr 13, 2023 33.59 34.26 33.17 33.74 254,490 +0.15(+0.45%)
Apr 12, 2023 34.26 34.26 33.56 33.59 221,014 -0.39(-1.16%)
Apr 11, 2023 34.13 35.20 33.95 33.98 238,381 -0.05(-0.14%)
Apr 10, 2023 33.42 34.10 33.30 34.03 141,155 +0.44(+1.31%)
Apr 06, 2023 33.19 33.62 32.60 33.59 157,474 +0.38(+1.13%)
Apr 05, 2023 33.34 33.34 32.56 33.21 145,945 -0.11(-0.34%)
Apr 04, 2023 33.18 33.45 32.59 33.32 354,510 +0.14(+0.42%)
Apr 03, 2023 32.50 33.20 32.03 33.18 176,577 +0.66(+2.02%)
Mar 31, 2023 32.87 33.16 32.18 32.53 232,753 -0.11(-0.34%)
Mar 30, 2023 31.69 32.68 31.52 32.64 328,633 +1.35(+4.32%)
Mar 29, 2023 31.74 31.95 30.93 31.29 206,489 -0.38(-1.21%)
Mar 28, 2023 31.06 31.75 31.06 31.67 171,890 +0.50(+1.60%)
Mar 27, 2023 30.63 31.27 29.83 31.17 341,623 +0.64(+2.09%)
Mar 24, 2023 29.34 30.56 28.73 30.54 415,106 +1.07(+3.63%)
Mar 23, 2023 28.94 29.78 28.75 29.47 274,421 +0.68(+2.35%)
Mar 22, 2023 28.11 29.13 27.89 28.79 420,590 +0.67(+2.37%)
Mar 21, 2023 28.02 28.37 27.50 28.12 234,166 +0.17(+0.60%)
Mar 20, 2023 28.23 28.35 27.06 27.95 319,369 -0.03(-0.12%)
Mar 17, 2023 28.08 28.50 27.89 27.99 411,058 -0.37(-1.31%)
Mar 16, 2023 26.87 28.56 26.75 28.36 332,267 +1.41(+5.22%)
Mar 15, 2023 25.92 27.00 25.56 26.95 289,925 +0.69(+2.61%)
Mar 14, 2023 26.47 26.98 25.64 26.26 402,206 +0.26(+1.01%)
Mar 13, 2023 25.70 26.84 25.70 26.00 296,721 -0.02(-0.07%)
Mar 10, 2023 26.11 26.65 25.44 26.02 259,957 -0.17(-0.65%)
Mar 09, 2023 26.45 26.66 26.14 26.19 188,916 -0.35(-1.31%)
Mar 08, 2023 26.49 26.84 26.39 26.54 142,626 +0.14(+0.53%)
Mar 07, 2023 27.35 27.37 26.30 26.40 229,408 -0.90(-3.30%)
Mar 06, 2023 27.97 27.97 26.85 27.30 191,736 -0.42(-1.52%)
Mar 03, 2023 27.41 27.91 27.13 27.72 132,408 +0.40(+1.48%)
Mar 02, 2023 27.35 27.54 27.22 27.32 135,251 -0.31(-1.12%)
Mar 01, 2023 27.82 28.10 27.39 27.63 185,543 +0.11(+0.41%)
Feb 28, 2023 27.94 28.09 27.45 27.51 197,102 -0.37(-1.31%)
Feb 27, 2023 28.10 28.37 27.69 27.88 178,103 -0.11(-0.40%)
Feb 24, 2023 27.80 28.02 27.23 27.99 205,045 -0.09(-0.33%)
Feb 23, 2023 29.42 29.68 28.03 28.09 197,212 -1.20(-4.10%)
Feb 22, 2023 29.39 29.85 28.82 29.29 258,337 -0.13(-0.45%)
Feb 21, 2023 30.05 30.29 28.94 29.42 374,161 -1.00(-3.30%)
Feb 17, 2023 30.03 30.65 29.75 30.42 210,632 +0.28(+0.93%)
Feb 16, 2023 29.50 30.37 29.24 30.14 225,088 +0.09(+0.31%)
Feb 15, 2023 28.29 30.17 28.14 30.05 389,939 +1.48(+5.19%)
Feb 14, 2023 27.28 28.65 27.28 28.56 324,218 +1.13(+4.11%)
Feb 13, 2023 27.64 28.10 27.40 27.44 364,535 -0.21(-0.75%)
Feb 10, 2023 27.64 28.33 27.04 27.64 393,195 -0.08(-0.27%)
Feb 09, 2023 29.45 29.48 27.64 27.72 490,644 -1.76(-5.96%)
Feb 08, 2023 29.95 30.22 28.93 29.47 445,754 -0.74(-2.45%)
Feb 07, 2023 32.72 32.72 28.46 30.22 1,224,128 -3.96(-11.59%)
Feb 06, 2023 35.20 35.35 33.46 34.18 301,283 -1.31(-3.70%)
Feb 03, 2023 36.40 37.25 35.34 35.49 193,510 -1.07(-2.93%)
Feb 02, 2023 38.24 38.42 35.96 36.56 184,032 -0.69(-1.86%)
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.