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 (%)
Jan 31, 2023 36.20 36.74 36.07 36.52 152,373 +0.09(+0.23%)
Jan 30, 2023 36.78 37.36 36.39 36.43 118,970 -0.51(-1.39%)
Jan 27, 2023 37.17 37.56 36.82 36.94 145,895 -0.23(-0.61%)
Jan 26, 2023 37.51 37.65 36.58 37.17 191,622 -0.13(-0.36%)
Jan 25, 2023 36.63 37.42 36.50 37.30 148,874 +0.49(+1.34%)
Jan 24, 2023 35.83 37.46 35.73 36.81 284,780 +0.75(+2.08%)
Jan 23, 2023 34.78 36.40 34.56 36.06 332,917 +1.28(+3.68%)
Jan 20, 2023 35.09 35.22 34.34 34.78 189,554 -0.31(-0.89%)
Jan 19, 2023 35.18 35.77 34.16 35.09 196,618 -0.22(-0.62%)
Jan 18, 2023 36.72 36.72 35.22 35.31 228,079 -1.31(-3.57%)
Jan 17, 2023 36.58 36.93 35.77 36.62 229,450 -0.17(-0.46%)
Jan 13, 2023 35.85 36.95 35.67 36.79 134,403 +0.41(+1.12%)
Jan 12, 2023 36.35 37.04 36.01 36.38 229,925 +0.47(+1.32%)
Jan 11, 2023 35.33 36.33 35.30 35.91 331,971 +0.67(+1.90%)
Jan 10, 2023 34.81 36.05 34.29 35.24 326,102 +0.43(+1.25%)
Jan 09, 2023 35.14 36.74 34.35 34.81 248,258 +0.21(+0.60%)
Jan 06, 2023 33.26 34.72 33.08 34.60 304,934 +1.69(+5.13%)
Jan 05, 2023 32.66 33.16 32.08 32.91 122,533 +0.03(+0.09%)
Jan 04, 2023 32.42 33.21 32.42 32.88 147,571 +0.46(+1.43%)
Jan 03, 2023 33.03 33.72 32.38 32.42 236,692 -0.35(-1.07%)
Dec 30, 2022 32.66 32.84 32.21 32.77 119,169 +0.05(+0.14%)
Dec 29, 2022 32.04 32.78 31.82 32.72 102,352 +0.98(+3.09%)
Dec 28, 2022 33.10 33.10 30.98 31.74 124,356 -1.18(-3.58%)
Dec 27, 2022 33.22 33.22 32.46 32.92 142,401 +0.45(+1.39%)
Dec 23, 2022 32.95 33.07 31.99 32.47 60,308 -0.25(-0.75%)
Dec 22, 2022 32.77 32.99 32.07 32.71 91,744 -0.35(-1.06%)
Dec 21, 2022 33.41 33.54 32.90 33.06 125,321 -0.09(-0.28%)
Dec 20, 2022 31.97 33.21 31.28 33.16 137,699 +1.02(+3.17%)
Dec 19, 2022 32.08 32.32 31.41 32.14 184,358 +0.53(+1.67%)
Dec 16, 2022 30.85 31.89 30.69 31.61 380,826 +0.65(+2.10%)
Dec 15, 2022 31.42 31.58 30.49 30.96 215,992 -0.60(-1.91%)
Dec 14, 2022 31.49 31.82 30.52 31.56 364,889 +0.08(+0.24%)
Dec 13, 2022 34.27 34.27 31.17 31.49 453,194 -2.32(-6.87%)
Dec 12, 2022 32.92 33.88 32.57 33.81 130,044 +0.76(+2.31%)
Dec 09, 2022 33.19 34.18 32.96 33.04 105,182 -0.15(-0.45%)
Dec 08, 2022 32.86 33.33 32.49 33.19 103,261 +0.62(+1.91%)
Dec 07, 2022 32.16 32.74 31.96 32.57 74,081 +0.31(+0.97%)
Dec 06, 2022 32.48 33.13 31.87 32.26 122,959 -0.22(-0.67%)
Dec 05, 2022 33.33 33.58 32.44 32.48 119,711 -1.02(-3.04%)
Dec 02, 2022 32.51 33.78 31.87 33.49 179,944 +0.92(+2.81%)
Dec 01, 2022 32.99 34.16 32.58 32.58 197,397 +0.03(+0.09%)
Nov 30, 2022 31.45 32.82 30.48 32.55 162,546 +1.22(+3.88%)
Nov 29, 2022 30.75 31.71 30.75 31.33 62,396 +0.48(+1.56%)
Nov 28, 2022 32.08 32.08 30.68 30.85 93,191 -1.50(-4.64%)
Nov 25, 2022 32.21 32.51 31.61 32.35 36,107 +0.39(+1.21%)
Nov 23, 2022 31.66 32.25 31.16 31.97 108,784 -0.02(-0.06%)
Nov 22, 2022 31.07 32.18 30.81 31.99 147,376 +1.06(+3.42%)
Nov 21, 2022 30.27 31.37 30.18 30.93 162,344 +0.77(+2.57%)
Nov 18, 2022 30.71 30.81 29.39 30.15 125,750 -0.01(-0.03%)
Nov 17, 2022 30.20 31.09 29.65 30.16 118,218 -0.54(-1.75%)
Nov 16, 2022 31.19 31.37 30.37 30.70 109,291 -0.90(-2.84%)
Nov 15, 2022 31.20 32.01 30.83 31.60 235,062 +0.75(+2.45%)
Nov 14, 2022 31.23 31.59 30.37 30.84 199,940 -0.46(-1.48%)
Nov 11, 2022 30.89 31.40 29.45 31.31 445,129 +0.59(+1.94%)
Nov 10, 2022 30.93 31.52 29.07 30.71 414,033 +0.79(+2.65%)
Nov 09, 2022 29.34 31.85 29.25 29.92 536,417 +3.50(+13.25%)
Nov 08, 2022 26.27 27.46 25.48 26.42 219,274 +0.59(+2.26%)
Nov 07, 2022 27.15 27.28 25.36 25.83 287,578 -1.25(-4.60%)
Nov 04, 2022 27.87 27.93 26.29 27.08 342,926 +0.11(+0.42%)
Nov 03, 2022 28.00 28.11 25.84 26.97 209,219 -1.39(-4.89%)
Nov 02, 2022 28.54 28.35 134,730 -0.35(-1.22%)
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.