Skip to main content

A-Mark Precious Meta (NQ: AMRK )

43.43 +0.17 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 16.50 16.56 16.22 16.43 68,967 -0.20(-1.19%)
Apr 29, 2021 16.75 16.82 16.39 16.63 62,045 +0.04(+0.24%)
Apr 28, 2021 16.53 16.63 16.20 16.59 95,803 +0.02(+0.11%)
Apr 27, 2021 16.34 16.79 16.34 16.57 141,122 -0.05(-0.32%)
Apr 26, 2021 16.51 16.74 16.34 16.62 54,098 +0.29(+1.75%)
Apr 23, 2021 16.51 16.51 16.22 16.34 65,337 +0.07(+0.43%)
Apr 22, 2021 15.97 16.40 15.78 16.27 129,566 +0.36(+2.26%)
Apr 21, 2021 15.59 16.10 15.45 15.91 108,757 +0.33(+2.14%)
Apr 20, 2021 15.78 15.92 15.06 15.57 141,726 -0.29(-1.83%)
Apr 19, 2021 16.42 16.48 15.78 15.86 114,965 -0.57(-3.46%)
Apr 16, 2021 16.69 16.69 16.20 16.43 139,750 -0.22(-1.30%)
Apr 15, 2021 16.86 16.94 16.54 16.65 107,507 -0.16(-0.94%)
Apr 14, 2021 16.61 16.94 16.56 16.81 63,107 +0.11(+0.63%)
Apr 13, 2021 16.86 17.12 16.44 16.70 104,930 -0.11(-0.63%)
Apr 12, 2021 17.10 17.14 16.80 16.81 76,576 -0.25(-1.47%)
Apr 09, 2021 17.19 17.19 16.76 17.06 92,561 -0.04(-0.26%)
Apr 08, 2021 16.51 17.19 16.42 17.10 153,875 +0.78(+4.81%)
Apr 07, 2021 15.64 16.56 15.39 16.32 264,152 +0.76(+4.87%)
Apr 06, 2021 15.48 15.57 15.27 15.56 203,479 +0.08(+0.54%)
Apr 05, 2021 15.65 15.83 15.39 15.48 112,192 -0.12(-0.76%)
Apr 01, 2021 15.79 16.05 15.28 15.60 183,081 -0.27(-1.72%)
Mar 31, 2021 15.83 16.16 15.75 15.87 326,868 +0.04(+0.22%)
Mar 30, 2021 15.91 16.06 15.71 15.83 124,035 -0.08(-0.53%)
Mar 29, 2021 16.27 16.50 15.76 15.92 129,411 -0.37(-2.25%)
Mar 26, 2021 16.13 16.43 15.56 16.28 136,800 +0.28(+1.76%)
Mar 25, 2021 15.23 16.24 14.89 16.00 170,143 +0.71(+4.67%)
Mar 24, 2021 16.47 16.73 15.14 15.29 263,626 -1.01(-6.19%)
Mar 23, 2021 17.45 17.45 16.15 16.30 369,526 -1.18(-6.76%)
Mar 22, 2021 17.58 17.61 17.22 17.48 221,313 -0.04(-0.23%)
Mar 19, 2021 17.28 17.67 17.20 17.52 600,064 +0.65(+3.84%)
Mar 18, 2021 17.09 17.61 16.75 16.87 377,938 +0.60(+3.71%)
Mar 17, 2021 15.54 16.31 15.49 16.27 158,319 +0.41(+2.59%)
Mar 16, 2021 15.87 15.96 15.55 15.86 143,688 -0.02(-0.14%)
Mar 15, 2021 16.52 16.52 15.17 15.88 352,592 -0.29(-1.80%)
Mar 12, 2021 16.20 16.53 15.45 16.17 226,640 -0.04(-0.24%)
Mar 11, 2021 14.99 16.53 14.80 16.21 483,234 +1.38(+9.30%)
Mar 10, 2021 13.87 14.88 13.85 14.83 412,444 +1.11(+8.10%)
Mar 09, 2021 14.02 14.02 13.45 13.72 257,405 -0.07(-0.51%)
Mar 08, 2021 12.48 14.16 12.40 13.79 732,872 +1.31(+10.49%)
Mar 05, 2021 12.64 12.95 12.32 12.48 1,562,888 -0.02(-0.14%)
Mar 04, 2021 12.85 13.62 12.29 12.50 3,107,521 -0.13(-1.05%)
Mar 03, 2021 12.78 12.87 11.96 12.63 735,394 -0.10(-0.76%)
Mar 02, 2021 13.20 13.28 12.68 12.73 278,779 -0.41(-3.12%)
Mar 01, 2021 12.57 13.20 12.56 13.14 288,250 +0.60(+4.78%)
Feb 26, 2021 13.36 13.36 12.53 12.54 502,284 +0.54(+4.48%)
Feb 25, 2021 12.11 12.25 11.57 12.00 218,654 -0.19(-1.52%)
Feb 24, 2021 12.15 12.29 11.71 12.18 389,408 -0.15(-1.18%)
Feb 23, 2021 12.79 12.79 12.06 12.33 264,005 -0.46(-3.58%)
Feb 22, 2021 12.84 13.16 12.65 12.79 150,208 +0.04(+0.31%)
Feb 19, 2021 12.79 13.10 12.63 12.75 162,210 +0.03(+0.21%)
Feb 18, 2021 13.11 13.20 12.71 12.72 193,867 -0.38(-2.89%)
Feb 17, 2021 13.30 13.46 13.06 13.10 138,350 -0.16(-1.23%)
Feb 16, 2021 13.56 13.92 13.26 13.26 205,246 -0.07(-0.53%)
Feb 12, 2021 13.34 13.56 13.04 13.33 172,419 -0.04(-0.31%)
Feb 11, 2021 13.99 13.99 13.29 13.38 255,511 -0.07(-0.51%)
Feb 10, 2021 14.88 15.14 13.02 13.44 856,360 -2.84(-17.46%)
Feb 09, 2021 15.69 16.55 15.00 16.29 321,350 +0.45(+2.87%)
Feb 08, 2021 15.41 15.87 15.22 15.83 215,984 +1.07(+7.22%)
Feb 05, 2021 15.29 15.36 14.40 14.77 160,848 -0.26(-1.70%)
Feb 04, 2021 14.46 15.02 14.46 15.02 139,575 +0.56(+3.87%)
Feb 03, 2021 13.62 14.50 13.62 14.46 119,926 +0.84(+6.18%)
Feb 02, 2021 15.37 15.37 13.57 13.62 222,611 -1.11(-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.