Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.69 +0.64 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.27 13.27 12.45 12.46 505,502 +0.53(+4.48%)
Feb 25, 2021 12.04 12.17 11.49 11.92 220,055 -0.18(-1.52%)
Feb 24, 2021 12.07 12.22 11.64 12.11 391,903 -0.14(-1.18%)
Feb 23, 2021 12.71 12.71 11.98 12.25 265,696 -0.46(-3.58%)
Feb 22, 2021 12.76 13.08 12.57 12.71 151,171 +0.04(+0.31%)
Feb 19, 2021 12.71 13.02 12.55 12.67 163,249 +0.03(+0.21%)
Feb 18, 2021 13.03 13.12 12.63 12.64 195,109 -0.38(-2.89%)
Feb 17, 2021 13.21 13.37 12.98 13.02 139,236 -0.16(-1.23%)
Feb 16, 2021 13.47 13.84 13.17 13.18 206,561 -0.07(-0.53%)
Feb 12, 2021 13.26 13.47 12.96 13.25 173,523 -0.04(-0.31%)
Feb 11, 2021 13.91 13.91 13.21 13.29 257,148 -0.07(-0.51%)
Feb 10, 2021 14.79 15.04 12.94 13.36 861,846 -2.82(-17.46%)
Feb 09, 2021 15.59 16.45 14.91 16.18 323,409 +0.45(+2.87%)
Feb 08, 2021 15.32 15.77 15.12 15.73 217,368 +1.06(+7.22%)
Feb 05, 2021 15.19 15.27 14.30 14.67 161,879 -0.25(-1.70%)
Feb 04, 2021 14.37 14.93 14.37 14.93 140,469 +0.56(+3.87%)
Feb 03, 2021 13.54 14.41 13.54 14.37 120,694 +0.84(+6.18%)
Feb 02, 2021 15.28 15.28 13.49 13.53 224,037 -1.10(-7.51%)
Feb 01, 2021 13.36 15.73 13.36 14.63 699,597 +2.12(+16.90%)
Jan 29, 2021 12.75 12.75 12.28 12.52 97,721 +0.26(+2.14%)
Jan 28, 2021 12.48 12.69 12.07 12.25 137,179 +0.26(+2.19%)
Jan 27, 2021 12.26 12.43 11.83 11.99 177,023 -0.55(-4.37%)
Jan 26, 2021 12.48 12.54 12.09 12.54 112,199 +0.32(+2.65%)
Jan 25, 2021 12.57 12.60 12.11 12.22 100,981 -0.32(-2.52%)
Jan 22, 2021 12.25 12.57 11.99 12.53 64,158 +0.23(+1.89%)
Jan 21, 2021 12.76 12.76 12.05 12.30 100,098 -0.07(-0.57%)
Jan 20, 2021 12.46 12.52 12.16 12.37 84,871 +0.05(+0.43%)
Jan 19, 2021 12.65 12.65 12.09 12.32 95,524 -0.18(-1.40%)
Jan 15, 2021 12.58 12.58 12.19 12.49 126,718 -0.17(-1.31%)
Jan 14, 2021 12.39 12.87 12.39 12.66 134,252 +0.28(+2.30%)
Jan 13, 2021 12.34 12.53 12.17 12.37 140,150 -0.03(-0.21%)
Jan 12, 2021 12.44 12.44 12.15 12.40 52,102 +0.32(+2.65%)
Jan 11, 2021 12.38 12.55 11.86 12.08 164,690 -0.29(-2.34%)
Jan 08, 2021 12.54 12.66 11.94 12.37 199,324 -0.14(-1.09%)
Jan 07, 2021 12.35 12.62 11.94 12.50 162,041 +0.35(+2.85%)
Jan 06, 2021 11.79 12.72 11.79 12.16 200,700 +0.37(+3.12%)
Jan 05, 2021 11.83 11.88 11.65 11.79 180,371 +0.11(+0.94%)
Jan 04, 2021 11.32 11.76 11.32 11.68 198,855 +0.45(+3.98%)
Dec 31, 2020 11.23 11.23 11.23 183,133 +0.04(+0.31%)
Dec 30, 2020 11.18 11.50 11.03 11.20 183,133 +0.21(+1.95%)
Dec 29, 2020 11.39 11.44 10.98 10.98 192,022 -0.39(-3.39%)
Dec 28, 2020 12.36 12.36 11.21 11.37 251,696 -0.87(-7.12%)
Dec 24, 2020 12.30 12.45 12.12 12.24 45,207 -0.07(-0.53%)
Dec 23, 2020 12.71 12.88 11.86 12.31 193,453 -0.21(-1.71%)
Dec 22, 2020 13.81 14.48 12.43 12.52 1,034,413 -1.30(-9.38%)
Dec 21, 2020 13.54 13.90 13.44 13.82 141,127 +0.32(+2.37%)
Dec 18, 2020 13.85 13.91 13.28 13.50 168,957 -0.35(-2.56%)
Dec 17, 2020 13.80 13.99 13.60 13.85 95,540 +0.22(+1.61%)
Dec 16, 2020 13.37 13.96 13.17 13.63 108,224 +0.30(+2.23%)
Dec 15, 2020 13.12 13.42 12.75 13.34 130,076 +0.36(+2.77%)
Dec 14, 2020 13.28 13.56 12.94 12.98 123,699 -0.27(-2.05%)
Dec 11, 2020 13.28 13.38 12.87 13.25 89,501 -0.07(-0.56%)
Dec 10, 2020 13.15 13.39 12.96 13.32 95,463 +0.19(+1.47%)
Dec 09, 2020 13.04 13.35 12.98 13.13 86,191 +0.01(+0.07%)
Dec 08, 2020 13.20 13.25 12.82 13.12 116,044 -0.06(-0.46%)
Dec 07, 2020 12.68 13.35 12.68 13.18 208,694 +0.69(+5.50%)
Dec 04, 2020 12.57 12.69 12.27 12.50 152,061 +0.03(+0.21%)
Dec 03, 2020 12.86 12.95 12.27 12.47 71,576 -0.40(-3.13%)
Dec 02, 2020 12.99 13.29 12.74 12.87 81,622 -0.11(-0.81%)
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.