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 (%)
Jul 31, 2023 38.58 39.30 38.58 39.10 100,332 +0.23(+0.59%)
Jul 28, 2023 38.46 39.05 38.43 38.87 132,230 +0.73(+1.91%)
Jul 27, 2023 40.15 40.37 38.06 38.14 206,189 -2.00(-4.99%)
Jul 26, 2023 39.61 40.26 39.61 40.15 176,328 +0.54(+1.36%)
Jul 25, 2023 39.44 40.08 39.39 39.61 109,015 +0.17(+0.44%)
Jul 24, 2023 38.86 40.02 38.82 39.44 148,566 +0.54(+1.38%)
Jul 21, 2023 39.11 39.11 38.27 38.90 220,425 -0.03(-0.07%)
Jul 20, 2023 39.17 39.19 38.42 38.93 175,887 -0.25(-0.64%)
Jul 19, 2023 38.86 39.37 38.46 39.18 137,133 +0.18(+0.47%)
Jul 18, 2023 38.77 39.12 38.22 39.00 146,593 +0.27(+0.69%)
Jul 17, 2023 37.83 38.82 37.65 38.73 116,297 +0.75(+1.98%)
Jul 14, 2023 37.92 38.10 37.25 37.98 134,281 -0.01(-0.04%)
Jul 13, 2023 37.44 38.01 37.15 37.99 189,105 +0.65(+1.74%)
Jul 12, 2023 36.86 37.54 36.75 37.34 175,877 +0.84(+2.30%)
Jul 11, 2023 35.53 36.52 35.41 36.50 102,858 +0.99(+2.79%)
Jul 10, 2023 34.88 35.51 34.71 35.51 98,367 +0.56(+1.61%)
Jul 07, 2023 34.54 35.27 34.54 34.95 161,441 +0.49(+1.41%)
Jul 06, 2023 34.65 34.73 34.10 34.46 90,821 -0.43(-1.23%)
Jul 05, 2023 35.83 35.83 34.74 34.89 117,266 -1.03(-2.87%)
Jul 03, 2023 35.71 36.11 35.60 35.92 55,763 +0.21(+0.60%)
Jun 30, 2023 35.03 35.83 34.84 35.71 302,214 +0.76(+2.17%)
Jun 29, 2023 34.17 35.05 34.17 34.95 124,844 +0.82(+2.40%)
Jun 28, 2023 34.21 34.42 33.91 34.13 104,675 -0.08(-0.22%)
Jun 27, 2023 34.68 34.68 33.88 34.20 139,377 -0.31(-0.88%)
Jun 26, 2023 34.42 35.28 34.42 34.51 177,941 +0.13(+0.39%)
Jun 23, 2023 35.53 35.82 34.09 34.38 603,443 -1.61(-4.48%)
Jun 22, 2023 36.24 36.24 35.41 35.99 106,448 -0.26(-0.71%)
Jun 21, 2023 35.07 36.47 35.07 36.24 221,906 +1.17(+3.35%)
Jun 20, 2023 34.27 35.24 34.06 35.07 175,488 +0.75(+2.20%)
Jun 16, 2023 34.72 35.96 34.24 34.32 281,455 -0.11(-0.33%)
Jun 15, 2023 34.94 35.36 34.04 34.43 205,716 -0.73(-2.09%)
Jun 14, 2023 35.64 35.99 34.71 35.17 107,175 -0.44(-1.23%)
Jun 13, 2023 35.43 36.11 35.43 35.61 118,163 +0.20(+0.57%)
Jun 12, 2023 35.62 35.77 35.14 35.41 100,481 -0.13(-0.38%)
Jun 09, 2023 35.83 35.98 35.06 35.54 100,015 -0.60(-1.65%)
Jun 08, 2023 36.10 36.62 35.77 36.13 139,005 +0.03(+0.09%)
Jun 07, 2023 35.63 37.20 35.63 36.10 322,008 +0.53(+1.50%)
Jun 06, 2023 34.52 36.05 34.29 35.57 338,280 +1.05(+3.04%)
Jun 05, 2023 34.56 35.13 34.17 34.52 213,508 +1.04(+3.11%)
Jun 02, 2023 33.34 33.76 32.90 33.48 121,402 +0.59(+1.80%)
Jun 01, 2023 32.42 33.33 32.26 32.89 95,377 +0.58(+1.80%)
May 31, 2023 33.17 33.17 31.36 32.31 233,141 -1.13(-3.39%)
May 30, 2023 33.97 34.14 33.32 33.44 82,328 -0.43(-1.27%)
May 26, 2023 33.07 34.16 33.03 33.87 151,497 +0.72(+2.16%)
May 25, 2023 34.51 34.51 33.08 33.15 110,033 -1.28(-3.71%)
May 24, 2023 35.23 35.23 34.31 34.43 135,439 -0.85(-2.41%)
May 23, 2023 35.53 35.80 35.22 35.28 292,052 -0.31(-0.86%)
May 22, 2023 35.43 35.88 35.33 35.59 114,577 +0.15(+0.43%)
May 19, 2023 35.66 36.01 35.13 35.43 164,328 +0.07(+0.19%)
May 18, 2023 34.69 35.59 34.34 35.37 161,104 +0.67(+1.92%)
May 17, 2023 34.61 34.79 34.28 34.70 183,922 +0.34(+1.00%)
May 16, 2023 34.97 35.47 34.31 34.36 186,390 -0.68(-1.93%)
May 15, 2023 35.86 35.86 34.38 35.03 243,619 -0.58(-1.63%)
May 12, 2023 35.92 36.24 35.50 35.62 151,436 -0.03(-0.08%)
May 11, 2023 36.03 36.16 34.03 35.64 215,503 -0.60(-1.66%)
May 10, 2023 35.77 36.56 34.51 36.24 529,721 +1.38(+3.97%)
May 09, 2023 34.90 35.23 34.80 34.86 207,367 -0.10(-0.30%)
May 08, 2023 34.49 35.56 34.49 34.97 126,290 +0.34(+0.99%)
May 05, 2023 33.74 34.65 33.74 34.62 142,290 +1.26(+3.77%)
May 04, 2023 33.06 33.89 32.93 33.36 157,229 +0.12(+0.37%)
May 03, 2023 33.86 34.01 33.16 33.24 150,098 -0.62(-1.83%)
May 02, 2023 34.08 34.09 33.32 33.86 179,829 -0.23(-0.67%)
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.