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 (%)
Jun 30, 2022 28.05 29.04 27.55 28.90 163,805 +0.22(+0.78%)
Jun 29, 2022 29.26 29.45 28.40 28.68 97,724 -0.77(-2.62%)
Jun 28, 2022 30.91 31.14 29.12 29.45 163,943 -1.27(-4.14%)
Jun 27, 2022 30.02 30.93 29.69 30.72 122,015 +0.70(+2.33%)
Jun 24, 2022 29.10 30.31 29.10 30.02 192,492 +1.22(+4.23%)
Jun 23, 2022 28.72 29.32 28.30 28.81 193,820 +0.14(+0.50%)
Jun 22, 2022 28.12 29.28 28.12 28.66 152,736 -0.14(-0.50%)
Jun 21, 2022 28.22 29.24 27.87 28.81 162,981 +0.97(+3.48%)
Jun 17, 2022 28.09 28.79 27.55 27.84 205,287 -0.21(-0.74%)
Jun 16, 2022 27.63 28.23 26.92 28.04 179,119 -0.27(-0.95%)
Jun 15, 2022 27.98 28.90 27.47 28.31 203,525 +0.62(+2.23%)
Jun 14, 2022 27.22 28.02 26.70 27.69 208,104 +0.47(+1.75%)
Jun 13, 2022 29.16 29.22 27.07 27.22 361,607 -3.04(-10.04%)
Jun 10, 2022 29.18 30.62 28.68 30.26 274,958 +0.91(+3.12%)
Jun 09, 2022 29.93 30.24 29.07 29.34 262,175 -1.00(-3.31%)
Jun 08, 2022 30.89 31.34 29.87 30.35 275,329 -1.02(-3.26%)
Jun 07, 2022 32.11 32.11 30.42 31.37 315,862 +0.46(+1.48%)
Jun 06, 2022 33.58 33.73 30.59 30.91 506,170 -2.25(-6.80%)
Jun 03, 2022 33.35 34.09 32.91 33.17 150,293 -0.84(-2.48%)
Jun 02, 2022 33.18 34.33 32.92 34.01 374,820 +1.26(+3.86%)
Jun 01, 2022 34.26 34.26 32.68 32.74 285,422 -1.33(-3.89%)
May 31, 2022 34.92 34.92 33.51 34.07 443,892 -0.74(-2.14%)
May 27, 2022 36.19 36.30 34.57 34.81 335,926 -1.04(-2.89%)
May 26, 2022 35.21 36.31 34.63 35.85 445,164 +0.94(+2.70%)
May 25, 2022 31.63 35.22 31.20 34.91 510,024 +3.28(+10.37%)
May 24, 2022 30.65 31.78 29.86 31.63 333,465 +0.48(+1.54%)
May 23, 2022 28.92 31.46 28.92 31.15 406,880 +2.81(+9.91%)
May 20, 2022 29.21 29.21 27.64 28.34 181,379 -0.63(-2.18%)
May 19, 2022 27.74 29.48 27.74 28.97 214,479 +1.11(+3.97%)
May 18, 2022 28.89 28.89 27.51 27.86 236,415 -1.25(-4.31%)
May 17, 2022 28.72 29.42 28.46 29.12 181,555 +0.91(+3.22%)
May 16, 2022 28.31 28.80 26.95 28.21 227,917 -0.28(-0.98%)
May 13, 2022 28.14 29.28 27.79 28.49 369,908 +0.97(+3.53%)
May 12, 2022 27.22 28.58 26.72 27.51 324,074 -0.14(-0.52%)
May 11, 2022 28.84 29.49 27.58 27.66 260,891 -1.43(-4.91%)
May 10, 2022 30.03 30.22 28.62 29.09 339,316 -0.47(-1.58%)
May 09, 2022 30.79 31.22 29.47 29.55 340,534 -1.96(-6.21%)
May 06, 2022 33.72 34.45 30.80 31.51 502,278 -1.92(-5.74%)
May 05, 2022 34.83 35.04 32.87 33.43 395,881 -1.28(-3.68%)
May 04, 2022 34.21 34.81 32.53 34.71 353,149 +0.78(+2.28%)
May 03, 2022 33.56 34.91 33.34 33.93 281,939 +0.15(+0.44%)
May 02, 2022 35.26 35.26 32.63 33.78 457,806 -1.53(-4.33%)
Apr 29, 2022 35.28 36.62 34.98 35.31 335,707 -0.15(-0.42%)
Apr 28, 2022 35.37 35.58 33.90 35.46 155,477 +0.71(+2.04%)
Apr 27, 2022 34.28 35.07 33.84 34.75 178,551 +0.82(+2.40%)
Apr 26, 2022 34.64 34.74 33.52 33.94 174,816 -0.94(-2.70%)
Apr 25, 2022 34.66 34.94 33.90 34.88 177,371 -0.34(-0.97%)
Apr 22, 2022 36.33 37.26 34.98 35.22 275,356 -1.47(-4.01%)
Apr 21, 2022 39.73 39.97 36.13 36.69 349,083 -2.90(-7.32%)
Apr 20, 2022 39.75 39.93 38.85 39.59 212,660 +0.11(+0.28%)
Apr 19, 2022 38.95 39.55 37.52 39.48 248,064 +0.91(+2.36%)
Apr 18, 2022 38.01 38.99 37.70 38.57 275,248 +0.92(+2.44%)
Apr 14, 2022 36.77 38.45 36.75 37.65 340,717 +0.90(+2.44%)
Apr 13, 2022 35.18 36.76 35.17 36.75 205,854 +1.77(+5.06%)
Apr 12, 2022 34.51 35.79 34.51 34.98 241,530 +0.64(+1.85%)
Apr 11, 2022 34.73 35.29 34.02 34.34 111,554 -0.39(-1.11%)
Apr 08, 2022 33.86 35.28 33.61 34.73 206,876 +0.81(+2.38%)
Apr 07, 2022 33.91 34.40 33.45 33.92 132,008 +0.08(+0.24%)
Apr 06, 2022 34.34 34.52 33.67 33.84 196,792 -0.66(-1.92%)
Apr 05, 2022 35.09 35.76 34.49 34.51 225,032 -0.71(-2.02%)
Apr 04, 2022 35.85 36.38 34.77 35.22 156,243 -0.57(-1.60%)
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.