Skip to main content

A-Mark Precious Meta (NQ: AMRK )

43.26 -1.17 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 13.44 15.83 13.44 14.73 695,144 +2.13(+16.90%)
Jan 29, 2021 12.84 12.84 12.36 12.60 97,099 +0.26(+2.14%)
Jan 28, 2021 12.56 12.77 12.15 12.33 136,306 +0.26(+2.19%)
Jan 27, 2021 12.34 12.51 11.91 12.07 175,897 -0.55(-4.37%)
Jan 26, 2021 12.56 12.62 12.17 12.62 111,484 +0.33(+2.65%)
Jan 25, 2021 12.65 12.68 12.19 12.29 100,338 -0.32(-2.52%)
Jan 22, 2021 12.33 12.65 12.07 12.61 63,749 +0.23(+1.89%)
Jan 21, 2021 12.84 12.84 12.13 12.38 99,460 -0.07(-0.57%)
Jan 20, 2021 12.54 12.60 12.24 12.45 84,331 +0.05(+0.43%)
Jan 19, 2021 12.73 12.73 12.17 12.39 94,916 -0.18(-1.40%)
Jan 15, 2021 12.66 12.66 12.27 12.57 125,911 -0.17(-1.31%)
Jan 14, 2021 12.47 12.95 12.47 12.74 133,397 +0.29(+2.30%)
Jan 13, 2021 12.42 12.61 12.25 12.45 139,257 -0.03(-0.21%)
Jan 12, 2021 12.52 12.52 12.23 12.48 51,771 +0.32(+2.65%)
Jan 11, 2021 12.46 12.63 11.94 12.16 163,641 -0.29(-2.34%)
Jan 08, 2021 12.62 12.74 12.01 12.45 198,055 -0.14(-1.09%)
Jan 07, 2021 12.43 12.70 12.02 12.58 161,010 +0.35(+2.85%)
Jan 06, 2021 11.86 12.80 11.86 12.24 199,423 +0.37(+3.12%)
Jan 05, 2021 11.90 11.96 11.72 11.87 179,222 +0.11(+0.94%)
Jan 04, 2021 11.39 11.83 11.39 11.76 197,590 +0.45(+3.98%)
Dec 31, 2020 11.31 11.31 11.31 181,968 +0.04(+0.31%)
Dec 30, 2020 11.25 11.57 11.10 11.27 181,968 +0.22(+1.95%)
Dec 29, 2020 11.46 11.51 11.05 11.05 190,799 -0.39(-3.39%)
Dec 28, 2020 12.44 12.44 11.28 11.44 250,093 -0.88(-7.12%)
Dec 24, 2020 12.38 12.53 12.20 12.32 44,919 -0.07(-0.53%)
Dec 23, 2020 12.79 12.96 11.94 12.39 192,222 -0.22(-1.71%)
Dec 22, 2020 13.89 14.58 12.51 12.60 1,027,829 -1.30(-9.38%)
Dec 21, 2020 13.63 13.99 13.52 13.91 140,228 +0.32(+2.37%)
Dec 18, 2020 13.94 14.00 13.36 13.59 167,881 -0.36(-2.56%)
Dec 17, 2020 13.88 14.08 13.69 13.94 94,932 +0.22(+1.61%)
Dec 16, 2020 13.45 14.05 13.25 13.72 107,535 +0.30(+2.23%)
Dec 15, 2020 13.20 13.50 12.83 13.42 129,248 +0.36(+2.77%)
Dec 14, 2020 13.37 13.65 13.02 13.06 122,912 -0.27(-2.05%)
Dec 11, 2020 13.36 13.46 12.95 13.33 88,931 -0.07(-0.56%)
Dec 10, 2020 13.23 13.48 13.05 13.41 94,855 +0.19(+1.47%)
Dec 09, 2020 13.13 13.44 13.06 13.21 85,642 +0.01(+0.07%)
Dec 08, 2020 13.28 13.33 12.90 13.21 115,305 -0.06(-0.47%)
Dec 07, 2020 12.77 13.44 12.77 13.27 207,365 +0.69(+5.50%)
Dec 04, 2020 12.65 12.77 12.35 12.58 151,093 +0.03(+0.21%)
Dec 03, 2020 12.94 13.03 12.35 12.55 71,120 -0.41(-3.13%)
Dec 02, 2020 13.07 13.37 12.82 12.95 81,102 -0.11(-0.81%)
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.