Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.21 22.95 21.98 22.36 191,188 +0.05(+0.22%)
Jul 29, 2021 21.75 22.73 21.64 22.32 112,151 +0.79(+3.68%)
Jul 28, 2021 21.50 21.72 20.96 21.52 89,250 +0.17(+0.78%)
Jul 27, 2021 21.42 21.70 20.76 21.36 133,218 -0.11(-0.53%)
Jul 26, 2021 20.73 22.06 20.73 21.47 203,632 +0.74(+3.57%)
Jul 23, 2021 20.94 21.01 20.26 20.73 87,999 +0.06(+0.28%)
Jul 22, 2021 20.66 20.90 20.34 20.67 93,766 -0.06(-0.27%)
Jul 21, 2021 19.49 20.84 19.49 20.73 123,761 +0.60(+2.96%)
Jul 20, 2021 19.17 20.25 19.10 20.13 149,890 +0.91(+4.72%)
Jul 19, 2021 18.54 19.27 18.48 19.23 166,107 -0.12(-0.63%)
Jul 16, 2021 19.89 20.04 19.16 19.35 125,562 -0.19(-0.96%)
Jul 15, 2021 19.72 19.86 18.84 19.54 172,016 +0.08(+0.40%)
Jul 14, 2021 20.15 20.37 19.46 19.46 115,096 -0.45(-2.27%)
Jul 13, 2021 19.97 20.74 19.77 19.91 158,520 -0.43(-2.11%)
Jul 12, 2021 20.05 20.64 19.79 20.34 166,251 +0.27(+1.33%)
Jul 09, 2021 20.22 20.22 19.66 20.07 103,016 +0.40(+2.05%)
Jul 08, 2021 20.10 20.16 19.49 19.67 181,665 -0.65(-3.19%)
Jul 07, 2021 20.50 20.68 20.05 20.32 190,887 -0.18(-0.88%)
Jul 06, 2021 20.14 20.63 19.95 20.50 172,055 +0.36(+1.78%)
Jul 02, 2021 20.50 20.91 19.96 20.14 101,390 -0.36(-1.75%)
Jul 01, 2021 20.38 20.65 20.10 20.50 118,975 +0.13(+0.65%)
Jun 30, 2021 19.96 20.51 19.67 20.37 207,481 +0.28(+1.40%)
Jun 29, 2021 21.16 21.16 19.93 20.09 230,745 -0.67(-3.23%)
Jun 28, 2021 21.53 21.70 20.22 20.76 206,157 -0.58(-2.73%)
Jun 25, 2021 21.72 21.93 21.06 21.34 1,316,138 -0.27(-1.24%)
Jun 24, 2021 21.71 21.76 21.01 21.61 306,764 +0.14(+0.67%)
Jun 23, 2021 22.27 22.49 21.30 21.46 204,531 -0.68(-3.07%)
Jun 22, 2021 22.24 22.24 21.83 22.14 158,945 -0.19(-0.86%)
Jun 21, 2021 21.24 22.34 20.94 22.33 262,820 +1.09(+5.11%)
Jun 18, 2021 21.54 21.55 20.68 21.25 659,709 +0.08(+0.37%)
Jun 17, 2021 22.02 22.43 21.09 21.17 328,443 -0.95(-4.30%)
Jun 16, 2021 21.12 22.24 20.91 22.12 487,517 +0.56(+2.60%)
Jun 15, 2021 21.04 21.63 20.80 21.56 191,145 +0.45(+2.12%)
Jun 14, 2021 21.06 21.46 20.85 21.11 319,308 +0.18(+0.84%)
Jun 11, 2021 21.68 21.87 20.77 20.94 310,723 -0.59(-2.73%)
Jun 10, 2021 21.97 22.20 21.50 21.52 343,357 -0.44(-1.99%)
Jun 09, 2021 22.09 22.43 21.56 21.96 307,917 -0.20(-0.91%)
Jun 08, 2021 22.54 22.60 22.10 22.16 167,847 -0.38(-1.67%)
Jun 07, 2021 22.43 22.83 22.06 22.54 239,163 +0.30(+1.36%)
Jun 04, 2021 22.39 22.39 21.83 22.24 253,043 +0.03(+0.14%)
Jun 03, 2021 23.17 23.17 22.11 22.21 271,457 -0.95(-4.12%)
Jun 02, 2021 24.09 24.28 22.93 23.16 372,482 -0.71(-2.95%)
Jun 01, 2021 23.81 24.49 22.98 23.87 442,613 +0.51(+2.19%)
May 28, 2021 22.73 23.41 22.64 23.35 253,794 +0.73(+3.23%)
May 27, 2021 23.52 23.65 22.37 22.62 325,352 -0.62(-2.66%)
May 26, 2021 23.41 23.56 22.81 23.24 224,697 +0.05(+0.21%)
May 25, 2021 23.33 23.98 23.13 23.19 243,876 -0.26(-1.12%)
May 24, 2021 24.15 24.19 23.18 23.45 410,290 -0.69(-2.87%)
May 21, 2021 25.01 25.24 23.87 24.15 445,214 -0.53(-2.16%)
May 20, 2021 23.09 24.88 22.62 24.68 767,157 +1.98(+8.70%)
May 19, 2021 23.03 23.58 21.83 22.70 843,167 -0.81(-3.43%)
May 18, 2021 24.26 24.97 23.34 23.51 683,811 -0.30(-1.25%)
May 17, 2021 21.69 24.42 21.66 23.81 1,023,415 +2.73(+12.97%)
May 14, 2021 20.37 21.71 20.35 21.08 860,132 +1.18(+5.94%)
May 13, 2021 19.75 20.15 18.08 19.89 917,650 +2.69(+15.66%)
May 12, 2021 17.41 18.01 16.96 17.20 200,872 -0.25(-1.41%)
May 11, 2021 17.21 18.36 17.16 17.44 309,538 -0.12(-0.67%)
May 10, 2021 16.69 18.54 16.69 17.56 193,159 +0.29(+1.70%)
May 07, 2021 16.69 17.45 16.69 17.27 78,727 +0.62(+3.74%)
May 06, 2021 17.56 17.67 16.56 16.65 147,191 -0.85(-4.86%)
May 05, 2021 17.19 17.51 16.88 17.50 123,375 +0.71(+4.23%)
May 04, 2021 17.14 17.25 16.38 16.79 129,087 -0.17(-0.98%)
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.