Skip to main content

A-Mark Precious Meta (NQ: AMRK )

29.80 -0.25 (-0.83%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.39 16.46 16.11 16.32 69,409 -0.20(-1.19%)
Apr 29, 2021 16.64 16.72 16.28 16.52 62,443 +0.04(+0.24%)
Apr 28, 2021 16.42 16.52 16.10 16.48 96,417 +0.02(+0.11%)
Apr 27, 2021 16.23 16.68 16.23 16.46 142,026 -0.05(-0.32%)
Apr 26, 2021 16.41 16.63 16.23 16.52 54,445 +0.28(+1.75%)
Apr 23, 2021 16.41 16.41 16.11 16.23 65,756 +0.07(+0.43%)
Apr 22, 2021 15.86 16.30 15.68 16.16 130,396 +0.36(+2.26%)
Apr 21, 2021 15.49 15.99 15.35 15.80 109,454 +0.33(+2.14%)
Apr 20, 2021 15.68 15.82 14.97 15.47 142,634 -0.29(-1.83%)
Apr 19, 2021 16.32 16.37 15.68 15.76 115,701 -0.56(-3.46%)
Apr 16, 2021 16.59 16.59 16.10 16.33 140,645 -0.21(-1.30%)
Apr 15, 2021 16.75 16.83 16.44 16.54 108,196 -0.16(-0.94%)
Apr 14, 2021 16.50 16.83 16.45 16.70 63,511 +0.11(+0.63%)
Apr 13, 2021 16.75 17.02 16.33 16.60 105,602 -0.11(-0.63%)
Apr 12, 2021 16.99 17.03 16.70 16.70 77,067 -0.25(-1.47%)
Apr 09, 2021 17.08 17.08 16.65 16.95 93,154 -0.04(-0.26%)
Apr 08, 2021 16.40 17.08 16.31 16.99 154,860 +0.78(+4.81%)
Apr 07, 2021 15.54 16.46 15.29 16.21 265,845 +0.75(+4.87%)
Apr 06, 2021 15.38 15.47 15.17 15.46 204,783 +0.08(+0.54%)
Apr 05, 2021 15.55 15.73 15.29 15.38 112,911 -0.12(-0.76%)
Apr 01, 2021 15.69 15.95 15.18 15.50 184,254 -0.27(-1.72%)
Mar 31, 2021 15.73 16.06 15.65 15.77 328,962 +0.04(+0.22%)
Mar 30, 2021 15.81 15.96 15.61 15.73 124,829 -0.08(-0.53%)
Mar 29, 2021 16.17 16.40 15.66 15.82 130,240 -0.36(-2.25%)
Mar 26, 2021 16.03 16.32 15.46 16.18 137,677 +0.28(+1.76%)
Mar 25, 2021 15.13 16.14 14.80 15.90 171,233 +0.71(+4.67%)
Mar 24, 2021 16.36 16.62 15.04 15.19 265,315 -1.00(-6.19%)
Mar 23, 2021 17.34 17.34 16.04 16.19 371,893 -1.17(-6.76%)
Mar 22, 2021 17.47 17.50 17.11 17.37 222,731 -0.04(-0.23%)
Mar 19, 2021 17.17 17.56 17.09 17.41 603,908 +0.64(+3.84%)
Mar 18, 2021 16.98 17.50 16.64 16.76 380,359 +0.60(+3.71%)
Mar 17, 2021 15.44 16.21 15.39 16.16 159,333 +0.41(+2.59%)
Mar 16, 2021 15.77 15.85 15.45 15.75 144,609 -0.02(-0.14%)
Mar 15, 2021 16.41 16.41 15.07 15.78 354,851 -0.29(-1.80%)
Mar 12, 2021 16.10 16.42 15.36 16.07 228,092 -0.04(-0.24%)
Mar 11, 2021 14.89 16.42 14.70 16.10 486,330 +1.37(+9.30%)
Mar 10, 2021 13.78 14.79 13.76 14.73 415,087 +1.10(+8.10%)
Mar 09, 2021 13.93 13.93 13.37 13.63 259,054 -0.07(-0.51%)
Mar 08, 2021 12.40 14.07 12.32 13.70 737,567 +1.30(+10.49%)
Mar 05, 2021 12.56 12.86 12.24 12.40 1,572,901 -0.02(-0.14%)
Mar 04, 2021 12.77 13.53 12.22 12.42 3,127,430 -0.13(-1.05%)
Mar 03, 2021 12.70 12.79 11.88 12.55 740,106 -0.10(-0.76%)
Mar 02, 2021 13.12 13.19 12.60 12.64 280,565 -0.41(-3.12%)
Mar 01, 2021 12.49 13.12 12.48 13.05 290,097 +0.60(+4.78%)
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%)
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.