A-Mark Precious Meta (NQ: AMRK )

56.94 USD -1.96 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 58.04 58.95 56.41 56.94 87,456 -1.96(-3.33%)
Sep 23, 2021 58.00 59.72 57.98 58.90 94,082 +1.15(+1.99%)
Sep 22, 2021 58.00 59.07 57.05 57.75 114,638 +0.46(+0.80%)
Sep 21, 2021 56.61 57.67 54.91 57.29 112,263 +1.11(+1.98%)
Sep 20, 2021 55.83 57.50 54.49 56.18 158,851 -1.22(-2.13%)
Sep 17, 2021 57.86 59.73 55.83 57.40 269,958 -3.69(-6.04%)
Sep 16, 2021 59.40 61.35 57.27 61.09 185,950 +1.94(+3.28%)
Sep 15, 2021 58.53 59.54 57.80 59.15 114,576 +1.66(+2.89%)
Sep 14, 2021 58.00 60.30 57.09 57.49 165,907 -0.84(-1.44%)
Sep 13, 2021 58.00 58.51 55.11 58.33 285,096 +0.04(+0.07%)
Sep 10, 2021 58.00 61.00 55.01 58.29 513,886 +6.25(+12.01%)
Sep 09, 2021 49.43 53.52 49.34 52.04 215,412 +2.82(+5.73%)
Sep 08, 2021 49.79 49.94 48.12 49.22 142,921 -0.35(-0.71%)
Sep 07, 2021 49.72 50.35 48.62 49.57 97,561 +0.01(+0.02%)
Sep 03, 2021 49.19 49.90 48.60 49.56 75,904 +0.15(+0.30%)
Sep 02, 2021 49.10 49.60 48.56 49.41 47,379 +0.45(+0.92%)
Sep 01, 2021 48.79 49.15 48.04 48.96 38,930 +0.45(+0.93%)
Aug 31, 2021 48.51 49.49 48.31 48.51 28,598 -0.07(-0.14%)
Aug 30, 2021 48.40 49.59 48.07 48.58 104,649 +0.23(+0.48%)
Aug 27, 2021 47.34 48.35 47.34 48.35 37,738 +1.06(+2.24%)
Aug 26, 2021 48.16 48.21 46.85 47.29 30,557 -0.97(-2.01%)
Aug 25, 2021 48.42 48.89 48.17 48.26 24,440 -0.27(-0.56%)
Aug 24, 2021 47.95 48.83 47.54 48.53 36,201 +0.54(+1.13%)
Aug 23, 2021 47.69 48.69 47.10 47.99 40,985 +0.76(+1.61%)
Aug 20, 2021 46.46 47.41 45.93 47.23 72,023 +1.32(+2.88%)
Aug 19, 2021 45.88 46.93 45.00 45.91 66,947 -1.44(-3.04%)
Aug 18, 2021 48.63 48.78 47.27 47.35 61,944 -1.49(-3.05%)
Aug 17, 2021 49.83 49.83 46.83 48.84 122,512 -1.32(-2.63%)
Aug 16, 2021 49.54 50.88 48.70 50.16 55,458 +0.04(+0.08%)
Aug 13, 2021 50.47 50.62 49.47 50.12 46,020 +0.00(+0.00%)
Aug 12, 2021 50.20 50.92 49.38 50.12 81,668 -0.30(-0.60%)
Aug 11, 2021 50.60 50.60 49.58 50.42 68,164 +0.27(+0.54%)
Aug 10, 2021 49.40 50.48 49.01 50.15 52,905 +0.55(+1.11%)
Aug 09, 2021 51.89 51.89 49.40 49.60 134,999 -1.64(-3.20%)
Aug 06, 2021 51.41 51.68 50.24 51.24 45,679 +0.14(+0.27%)
Aug 05, 2021 51.50 52.30 50.68 51.10 47,923 -0.27(-0.53%)
Aug 04, 2021 51.55 52.12 51.05 51.37 44,060 -0.18(-0.35%)
Aug 03, 2021 50.66 51.80 49.64 51.55 35,257 +1.30(+2.59%)
Aug 02, 2021 51.86 52.29 49.97 50.25 69,344 -0.81(-1.59%)
Jul 30, 2021 50.71 52.41 50.17 51.06 83,737 +0.11(+0.22%)
Jul 29, 2021 49.67 51.90 49.40 50.95 49,120 +1.81(+3.68%)
Jul 28, 2021 49.09 49.59 47.86 49.14 39,090 +0.38(+0.78%)
Jul 27, 2021 48.90 49.55 47.39 48.76 58,347 -0.26(-0.53%)
Jul 26, 2021 47.33 50.36 47.33 49.02 89,187 +1.69(+3.57%)
Jul 23, 2021 47.80 47.97 46.27 47.33 38,542 +0.13(+0.28%)
Jul 22, 2021 47.17 47.73 46.43 47.20 41,068 -0.13(-0.27%)
Jul 21, 2021 44.50 47.59 44.50 47.33 54,205 +1.36(+2.96%)
Jul 20, 2021 43.77 46.23 43.62 45.97 65,649 +2.07(+4.72%)
Jul 19, 2021 42.33 44.00 42.20 43.90 72,752 -0.28(-0.63%)
Jul 16, 2021 45.42 45.76 43.74 44.18 54,994 -0.43(-0.96%)
Jul 15, 2021 45.02 45.35 43.01 44.61 75,340 +0.18(+0.41%)
Jul 14, 2021 46.00 46.51 44.42 44.43 50,410 -1.03(-2.27%)
Jul 13, 2021 45.60 47.35 45.15 45.46 69,429 -0.98(-2.11%)
Jul 12, 2021 45.77 47.12 45.18 46.44 72,815 +0.61(+1.33%)
Jul 09, 2021 46.16 46.16 44.90 45.83 45,119 +0.92(+2.05%)
Jul 08, 2021 45.89 46.04 44.50 44.91 79,566 -1.48(-3.19%)
Jul 07, 2021 46.81 47.22 45.78 46.39 83,605 -0.41(-0.88%)
Jul 06, 2021 45.99 47.09 45.56 46.80 75,357 +0.82(+1.78%)
Jul 02, 2021 46.80 47.73 45.57 45.98 44,407 -0.82(-1.75%)
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.