A-Mark Precious Meta (NQ: AMRK )

28.59 USD -0.06 (-0.21%)
Streaming Delayed Price Updated: 1:07 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 28.99 29.20 27.13 28.65 324,152 -0.22(-0.76%)
Mar 02, 2021 29.95 30.12 28.77 28.87 122,882 -0.93(-3.12%)
Mar 01, 2021 28.51 29.95 28.50 29.80 127,057 +1.36(+4.78%)
Feb 26, 2021 30.30 30.30 28.42 28.44 221,400 +1.22(+4.48%)
Feb 25, 2021 27.48 27.79 26.24 27.22 96,380 -0.42(-1.52%)
Feb 24, 2021 27.56 27.89 26.57 27.64 171,646 -0.33(-1.18%)
Feb 23, 2021 29.01 29.01 27.35 27.97 116,370 -1.04(-3.58%)
Feb 22, 2021 29.13 29.86 28.69 29.01 66,210 +0.09(+0.31%)
Feb 19, 2021 29.02 29.73 28.65 28.92 71,500 +0.06(+0.21%)
Feb 18, 2021 29.75 29.95 28.83 28.86 85,454 -0.86(-2.89%)
Feb 17, 2021 30.17 30.53 29.63 29.72 60,983 -0.37(-1.23%)
Feb 16, 2021 30.76 31.59 30.08 30.09 90,470 -0.16(-0.53%)
Feb 12, 2021 30.27 30.77 29.59 30.25 76,000 -0.09(-0.31%)
Feb 11, 2021 31.75 31.75 30.15 30.34 112,626 -0.16(-0.51%)
Feb 10, 2021 33.76 34.34 29.54 30.50 377,472 -6.45(-17.46%)
Feb 09, 2021 35.59 37.55 34.04 36.95 141,647 +1.03(+2.87%)
Feb 08, 2021 34.97 36.00 34.53 35.92 95,203 +2.42(+7.22%)
Feb 05, 2021 34.69 34.85 32.66 33.50 70,900 -0.58(-1.70%)
Feb 04, 2021 32.81 34.08 32.81 34.08 61,523 +1.27(+3.87%)
Feb 03, 2021 30.91 32.90 30.91 32.81 52,862 +1.91(+6.18%)
Feb 02, 2021 34.88 34.88 30.79 30.90 98,124 -2.51(-7.51%)
Feb 01, 2021 30.50 35.92 30.50 33.41 306,410 +4.83(+16.90%)
Jan 29, 2021 29.12 29.12 28.04 28.58 42,800 +0.60(+2.14%)
Jan 28, 2021 28.50 28.98 27.56 27.98 60,082 +0.60(+2.19%)
Jan 27, 2021 27.99 28.39 27.02 27.38 77,533 -1.25(-4.37%)
Jan 26, 2021 28.50 28.64 27.61 28.63 49,141 +0.74(+2.65%)
Jan 25, 2021 28.69 28.77 27.66 27.89 44,228 -0.72(-2.52%)
Jan 22, 2021 27.98 28.71 27.38 28.61 28,100 +0.53(+1.89%)
Jan 21, 2021 29.12 29.12 27.51 28.08 43,841 -0.16(-0.57%)
Jan 20, 2021 28.46 28.59 27.77 28.24 37,172 +0.12(+0.43%)
Jan 19, 2021 28.88 28.88 27.60 28.12 41,838 -0.40(-1.40%)
Jan 15, 2021 28.73 28.73 27.83 28.52 55,500 -0.38(-1.31%)
Jan 14, 2021 28.30 29.39 28.30 28.90 58,800 +0.65(+2.30%)
Jan 13, 2021 28.17 28.60 27.79 28.25 61,383 -0.06(-0.21%)
Jan 12, 2021 28.40 28.40 27.75 28.31 22,820 +0.73(+2.65%)
Jan 11, 2021 28.26 28.64 27.09 27.58 72,131 -0.66(-2.34%)
Jan 08, 2021 28.64 28.90 27.25 28.24 87,300 -0.31(-1.09%)
Jan 07, 2021 28.20 28.81 27.26 28.55 70,971 +0.79(+2.85%)
Jan 06, 2021 26.91 29.04 26.91 27.76 87,903 +0.84(+3.12%)
Jan 05, 2021 27.00 27.13 26.59 26.92 78,999 +0.25(+0.94%)
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.