Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.75 +0.70 (+2.33%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 33.34 34.20 32.03 33.96 232,309 +1.01(+3.06%)
Oct 28, 2021 32.28 33.56 32.27 32.95 201,543 +0.54(+1.66%)
Oct 27, 2021 31.83 32.52 31.71 32.41 116,458 +0.33(+1.03%)
Oct 26, 2021 31.95 32.08 147,229 +0.42(+1.33%)
Oct 25, 2021 32.00 32.26 30.82 31.66 183,200 +0.91(+2.95%)
Oct 22, 2021 30.39 30.85 30.75 94,186 +0.43(+1.42%)
Oct 21, 2021 30.40 30.60 29.51 30.32 103,104 -0.35(-1.15%)
Oct 20, 2021 30.44 30.80 30.14 30.67 83,305 +0.18(+0.58%)
Oct 19, 2021 31.25 32.09 30.13 30.50 150,824 -0.52(-1.66%)
Oct 18, 2021 31.54 31.54 30.74 31.01 131,491 -0.14(-0.45%)
Oct 15, 2021 31.40 32.00 30.37 31.15 269,860 +0.28(+0.91%)
Oct 14, 2021 31.04 31.83 30.12 30.87 213,217 +0.28(+0.92%)
Oct 13, 2021 29.61 30.79 29.55 30.59 159,837 +1.10(+3.72%)
Oct 12, 2021 30.04 30.04 29.46 29.50 163,743 -0.64(-2.13%)
Oct 11, 2021 31.21 31.24 29.97 30.14 165,351 -1.11(-3.56%)
Oct 08, 2021 30.89 31.70 30.35 31.25 220,461 +0.60(+1.95%)
Oct 07, 2021 29.47 30.93 29.27 30.65 321,072 +1.52(+5.22%)
Oct 06, 2021 28.43 29.66 28.26 29.13 207,866 +0.26(+0.91%)
Oct 05, 2021 28.26 29.07 28.04 28.87 175,989 +0.77(+2.74%)
Oct 04, 2021 28.63 29.05 27.76 28.10 175,802 -0.39(-1.37%)
Oct 01, 2021 27.39 28.52 26.82 28.49 193,074 +1.29(+4.73%)
Sep 30, 2021 26.49 27.71 26.25 27.20 283,342 +0.86(+3.28%)
Sep 29, 2021 26.22 26.49 25.56 26.34 109,462 +0.38(+1.45%)
Sep 28, 2021 26.25 26.34 25.36 25.96 163,436 -0.19(-0.71%)
Sep 27, 2021 25.81 26.51 25.76 26.15 113,830 +0.37(+1.42%)
Sep 24, 2021 26.28 26.69 25.54 25.78 193,142 -0.89(-3.33%)
Sep 23, 2021 26.26 27.04 26.25 26.67 207,776 +0.52(+1.99%)
Sep 22, 2021 26.26 26.75 25.83 26.15 253,173 +0.21(+0.80%)
Sep 21, 2021 25.63 26.11 24.86 25.94 247,928 +0.50(+1.98%)
Sep 20, 2021 25.28 26.04 24.67 25.44 350,815 -0.55(-2.13%)
Sep 17, 2021 26.20 27.04 25.28 25.99 596,190 -0.77(-2.86%)
Sep 16, 2021 26.02 26.87 25.08 26.76 424,562 +0.85(+3.28%)
Sep 15, 2021 25.64 26.08 25.32 25.91 261,600 +0.73(+2.89%)
Sep 14, 2021 25.40 26.41 25.00 25.18 378,800 -0.37(-1.44%)
Sep 13, 2021 25.40 25.62 24.14 25.55 650,933 +0.02(+0.07%)
Sep 10, 2021 25.40 26.72 24.09 25.53 1,173,308 +2.74(+12.01%)
Sep 09, 2021 21.65 23.44 21.61 22.79 491,830 +1.24(+5.73%)
Sep 08, 2021 21.81 21.87 21.08 21.56 326,318 -0.15(-0.71%)
Sep 07, 2021 21.78 22.05 21.29 21.71 222,751 +0.00(+0.02%)
Sep 03, 2021 21.54 21.85 21.29 21.71 173,304 +0.07(+0.30%)
Sep 02, 2021 21.50 21.72 21.27 21.64 108,176 +0.20(+0.92%)
Sep 01, 2021 21.37 21.53 21.04 21.44 88,885 +0.20(+0.93%)
Aug 31, 2021 21.25 21.68 21.16 21.25 65,295 -0.03(-0.14%)
Aug 30, 2021 21.20 21.72 21.05 21.28 238,935 +0.10(+0.48%)
Aug 27, 2021 20.73 21.18 20.73 21.18 86,163 +0.46(+2.24%)
Aug 26, 2021 21.09 21.11 20.52 20.71 69,767 -0.42(-2.01%)
Aug 25, 2021 21.21 21.41 21.10 21.14 55,801 -0.12(-0.56%)
Aug 24, 2021 21.00 21.39 20.82 21.26 82,654 +0.24(+1.13%)
Aug 23, 2021 20.89 21.33 20.63 21.02 93,577 +0.33(+1.61%)
Aug 20, 2021 20.35 20.76 20.12 20.69 164,443 +0.58(+2.88%)
Aug 19, 2021 20.09 20.55 19.71 20.11 152,853 -0.63(-3.04%)
Aug 18, 2021 21.30 21.36 20.70 20.74 141,430 -0.65(-3.05%)
Aug 17, 2021 21.82 21.82 20.51 21.39 279,720 -0.58(-2.63%)
Aug 16, 2021 21.70 22.28 21.33 21.97 126,622 +0.02(+0.08%)
Aug 13, 2021 22.10 22.17 21.67 21.95 105,073 +0.00(+0.00%)
Aug 12, 2021 21.99 22.30 21.63 21.95 186,464 -0.13(-0.60%)
Aug 11, 2021 22.16 22.16 21.72 22.08 155,632 +0.12(+0.54%)
Aug 10, 2021 21.64 22.11 21.47 21.96 120,793 +0.24(+1.11%)
Aug 09, 2021 22.73 22.73 21.64 21.72 308,230 -0.72(-3.20%)
Aug 06, 2021 22.52 22.63 22.00 22.44 104,294 +0.06(+0.27%)
Aug 05, 2021 22.56 22.91 22.20 22.38 109,418 -0.12(-0.53%)
Aug 04, 2021 22.58 22.83 22.36 22.50 100,598 -0.08(-0.35%)
Aug 03, 2021 22.19 22.69 21.74 22.58 80,499 +0.57(+2.59%)
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.