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 (%)
Nov 30, 2022 31.12 32.49 30.16 32.21 164,244 +1.20(+3.88%)
Nov 29, 2022 30.43 31.38 30.43 31.01 63,048 +0.48(+1.56%)
Nov 28, 2022 31.75 31.75 30.37 30.53 94,165 -1.48(-4.64%)
Nov 25, 2022 31.88 32.18 31.28 32.02 36,484 +0.38(+1.21%)
Nov 23, 2022 31.34 31.92 30.84 31.64 109,921 -0.02(-0.06%)
Nov 22, 2022 30.75 31.85 30.49 31.65 148,916 +1.05(+3.42%)
Nov 21, 2022 29.95 31.05 29.87 30.61 164,041 +0.77(+2.57%)
Nov 18, 2022 30.39 30.49 29.09 29.84 127,064 -0.01(-0.03%)
Nov 17, 2022 29.89 30.77 29.34 29.85 119,453 -0.53(-1.75%)
Nov 16, 2022 30.87 31.05 30.06 30.38 110,433 -0.89(-2.84%)
Nov 15, 2022 30.88 31.68 30.52 31.27 237,518 +0.75(+2.45%)
Nov 14, 2022 30.91 31.26 30.06 30.52 202,029 -0.46(-1.48%)
Nov 11, 2022 30.57 31.08 29.15 30.98 449,781 +0.59(+1.94%)
Nov 10, 2022 30.61 31.20 28.77 30.39 418,359 +0.78(+2.65%)
Nov 09, 2022 29.04 31.52 28.95 29.61 542,023 +3.46(+13.25%)
Nov 08, 2022 26.00 27.17 25.22 26.15 221,565 +0.58(+2.26%)
Nov 07, 2022 26.87 27.00 25.10 25.57 290,583 -1.23(-4.60%)
Nov 04, 2022 27.58 27.65 26.01 26.80 346,510 +0.11(+0.42%)
Nov 03, 2022 27.71 27.82 25.58 26.69 211,405 -1.37(-4.89%)
Nov 02, 2022 28.25 28.06 136,138 -0.35(-1.22%)
Nov 01, 2022 29.11 29.24 28.08 28.40 93,047 +0.01(+0.03%)
Oct 31, 2022 27.96 28.47 27.58 28.40 162,702 +0.27(+0.96%)
Oct 28, 2022 27.92 28.61 27.57 28.12 146,606 +0.40(+1.45%)
Oct 27, 2022 27.94 28.25 27.62 27.72 137,167 +0.13(+0.47%)
Oct 26, 2022 27.16 27.78 26.90 27.59 159,981 +0.70(+2.60%)
Oct 25, 2022 26.86 27.58 26.80 26.89 206,434 +0.07(+0.28%)
Oct 24, 2022 26.76 27.11 26.17 26.82 71,605 +0.25(+0.95%)
Oct 21, 2022 26.15 26.67 25.81 26.57 121,536 +0.51(+1.97%)
Oct 20, 2022 26.01 26.57 25.78 26.05 62,374 +0.21(+0.83%)
Oct 19, 2022 26.15 26.21 25.42 25.84 63,793 -0.64(-2.43%)
Oct 18, 2022 26.27 26.84 26.13 26.48 92,354 +0.75(+2.90%)
Oct 17, 2022 25.51 26.21 25.51 25.73 106,515 +1.05(+4.24%)
Oct 14, 2022 26.32 26.63 24.63 24.69 78,699 -1.63(-6.21%)
Oct 13, 2022 25.12 26.40 24.55 26.32 99,532 +0.92(+3.64%)
Oct 12, 2022 25.62 26.03 25.20 25.40 62,039 -0.11(-0.44%)
Oct 11, 2022 26.05 26.54 25.21 25.51 142,152 -0.63(-2.43%)
Oct 10, 2022 26.41 26.50 25.87 26.15 63,506 -0.21(-0.78%)
Oct 07, 2022 27.08 27.23 26.12 26.35 104,498 -0.95(-3.49%)
Oct 06, 2022 27.24 27.70 27.22 27.30 99,259 -0.06(-0.20%)
Oct 05, 2022 27.13 27.48 26.73 27.36 109,310 -0.16(-0.57%)
Oct 04, 2022 27.59 28.05 27.06 27.52 162,877 +0.42(+1.54%)
Oct 03, 2022 27.08 27.36 26.41 27.10 171,263 +0.77(+2.92%)
Sep 30, 2022 26.22 27.26 25.63 26.33 540,440 +0.06(+0.25%)
Sep 29, 2022 25.63 26.29 25.28 26.26 173,970 +0.23(+0.89%)
Sep 28, 2022 24.58 26.11 24.58 26.03 189,076 +1.18(+4.74%)
Sep 27, 2022 24.03 25.04 23.89 24.86 162,987 +1.19(+5.02%)
Sep 26, 2022 24.38 24.98 23.57 23.67 225,369 -0.90(-3.66%)
Sep 23, 2022 23.14 24.61 22.57 24.57 276,778 +0.59(+2.48%)
Sep 22, 2022 23.20 24.34 22.99 23.97 283,669 +1.32(+5.81%)
Sep 21, 2022 22.64 22.95 21.99 22.66 266,037 +0.34(+1.54%)
Sep 20, 2022 23.45 23.60 22.17 22.31 199,958 -1.59(-6.64%)
Sep 19, 2022 23.23 24.41 23.23 23.90 124,016 +0.34(+1.46%)
Sep 16, 2022 24.46 24.59 22.97 23.56 481,465 -1.24(-5.01%)
Sep 15, 2022 25.77 26.21 24.69 24.80 148,513 -1.10(-4.26%)
Sep 14, 2022 26.33 26.94 25.53 25.90 126,387 -0.44(-1.65%)
Sep 13, 2022 26.08 26.90 26.07 26.34 200,218 -0.60(-2.24%)
Sep 12, 2022 26.91 27.68 26.66 26.94 194,787 +0.00(+0.00%)
Sep 09, 2022 26.69 27.26 26.45 26.94 193,023 +0.29(+1.08%)
Sep 08, 2022 25.78 26.79 25.19 26.65 363,472 +0.82(+3.19%)
Sep 07, 2022 24.98 25.99 24.88 25.83 187,491 +0.78(+3.11%)
Sep 06, 2022 25.96 26.07 24.86 25.05 386,697 -0.86(-3.32%)
Sep 02, 2022 25.41 26.40 25.16 25.91 293,720 +0.82(+3.29%)
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.