Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.77 +0.72 (+2.40%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 27.47 27.82 26.68 27.44 106,139 +0.14(+0.53%)
Jul 28, 2022 27.65 28.20 26.91 27.30 101,942 -0.35(-1.28%)
Jul 27, 2022 26.20 27.65 25.73 27.65 139,055 +1.70(+6.56%)
Jul 26, 2022 25.94 26.33 25.49 25.95 109,579 -0.14(-0.52%)
Jul 25, 2022 25.80 26.43 25.28 26.08 87,636 +0.49(+1.91%)
Jul 22, 2022 26.72 26.82 25.27 25.59 159,308 -1.14(-4.27%)
Jul 21, 2022 27.20 27.26 26.32 26.73 157,586 -0.61(-2.22%)
Jul 20, 2022 27.83 27.83 26.20 27.34 198,943 -0.41(-1.47%)
Jul 19, 2022 26.76 28.10 26.03 27.75 215,704 +1.21(+4.57%)
Jul 18, 2022 26.55 27.20 26.39 26.53 142,542 +0.55(+2.13%)
Jul 15, 2022 25.86 26.04 25.10 25.98 121,271 +0.68(+2.68%)
Jul 14, 2022 25.28 25.39 24.24 25.30 138,132 -0.18(-0.71%)
Jul 13, 2022 24.70 25.86 24.54 25.48 155,141 +0.18(+0.72%)
Jul 12, 2022 25.72 26.26 25.13 25.30 113,577 -0.63(-2.44%)
Jul 11, 2022 24.56 26.11 24.56 25.94 227,813 +0.60(+2.36%)
Jul 08, 2022 25.76 26.27 25.14 25.34 191,693 -0.43(-1.69%)
Jul 07, 2022 24.90 26.03 24.51 25.77 554,445 +1.15(+4.67%)
Jul 06, 2022 24.88 25.15 23.37 24.62 595,916 -0.45(-1.81%)
Jul 05, 2022 29.19 29.19 24.80 25.08 462,489 -4.17(-14.27%)
Jul 01, 2022 29.15 29.88 28.77 29.25 127,257 +0.05(+0.16%)
Jun 30, 2022 28.35 29.34 27.84 29.21 162,111 +0.23(+0.78%)
Jun 29, 2022 29.57 29.76 28.70 28.98 96,713 -0.78(-2.62%)
Jun 28, 2022 31.23 31.46 29.42 29.76 162,247 -1.29(-4.14%)
Jun 27, 2022 30.34 31.25 30.00 31.04 120,754 +0.71(+2.33%)
Jun 24, 2022 29.41 30.63 29.41 30.34 190,501 +1.23(+4.23%)
Jun 23, 2022 29.02 29.62 28.60 29.11 191,815 +0.14(+0.50%)
Jun 22, 2022 28.41 29.59 28.41 28.96 151,156 -0.14(-0.50%)
Jun 21, 2022 28.52 29.54 28.16 29.11 161,295 +0.98(+3.48%)
Jun 17, 2022 28.38 29.09 27.84 28.13 203,164 -0.21(-0.74%)
Jun 16, 2022 27.92 28.53 27.20 28.34 177,267 -0.27(-0.95%)
Jun 15, 2022 28.27 29.21 27.76 28.61 201,420 +0.62(+2.23%)
Jun 14, 2022 27.50 28.31 26.98 27.98 205,951 +0.48(+1.74%)
Jun 13, 2022 29.47 29.52 27.35 27.50 357,867 -3.07(-10.04%)
Jun 10, 2022 29.49 30.94 28.98 30.57 272,115 +0.92(+3.12%)
Jun 09, 2022 30.24 30.56 29.38 29.65 259,464 -1.01(-3.31%)
Jun 08, 2022 31.22 31.67 30.18 30.66 272,481 -1.03(-3.26%)
Jun 07, 2022 32.45 32.45 30.74 31.70 312,596 +0.46(+1.48%)
Jun 06, 2022 33.93 34.08 30.91 31.23 500,935 -2.28(-6.80%)
Jun 03, 2022 33.70 34.45 33.25 33.51 148,739 -0.85(-2.48%)
Jun 02, 2022 33.53 34.69 33.26 34.36 370,943 +1.28(+3.86%)
Jun 01, 2022 34.62 34.62 33.02 33.09 282,470 -1.34(-3.89%)
May 31, 2022 35.28 35.28 33.86 34.43 439,302 -0.75(-2.14%)
May 27, 2022 36.56 36.68 34.93 35.18 332,452 -1.05(-2.89%)
May 26, 2022 35.58 36.69 34.99 36.22 440,560 +0.95(+2.70%)
May 25, 2022 31.96 35.59 31.52 35.27 504,749 +3.31(+10.37%)
May 24, 2022 30.97 32.11 30.17 31.96 330,016 +0.48(+1.54%)
May 23, 2022 29.22 31.79 29.22 31.47 402,672 +2.84(+9.91%)
May 20, 2022 29.52 29.52 27.93 28.64 179,503 -0.64(-2.18%)
May 19, 2022 28.03 29.79 28.03 29.27 212,261 +1.12(+3.97%)
May 18, 2022 29.19 29.19 27.79 28.16 233,970 -1.27(-4.31%)
May 17, 2022 29.02 29.73 28.76 29.42 179,677 +0.92(+3.22%)
May 16, 2022 28.61 29.10 27.23 28.50 225,560 -0.28(-0.98%)
May 13, 2022 28.44 29.59 28.08 28.78 366,082 +0.98(+3.53%)
May 12, 2022 27.51 28.88 27.00 27.80 320,723 -0.14(-0.52%)
May 11, 2022 29.14 29.79 27.87 27.95 258,193 -1.44(-4.91%)
May 10, 2022 30.34 30.54 28.92 29.39 335,807 -0.47(-1.58%)
May 09, 2022 31.12 31.54 29.78 29.86 337,012 -1.98(-6.21%)
May 06, 2022 34.07 34.81 31.12 31.84 497,084 -1.94(-5.74%)
May 05, 2022 35.19 35.41 33.21 33.78 391,787 -1.29(-3.68%)
May 04, 2022 34.57 35.18 32.87 35.07 349,497 +0.78(+2.28%)
May 03, 2022 33.92 35.27 33.69 34.29 279,023 +0.15(+0.44%)
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.