Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.69 +0.64 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 35.64 37.01 35.35 35.68 332,236 -0.15(-0.42%)
Apr 28, 2022 35.74 35.95 34.25 35.83 153,869 +0.72(+2.04%)
Apr 27, 2022 34.64 35.43 34.19 35.12 176,705 +0.82(+2.40%)
Apr 26, 2022 35.00 35.10 33.87 34.29 173,008 -0.95(-2.70%)
Apr 25, 2022 35.02 35.31 34.26 35.24 175,537 -0.34(-0.97%)
Apr 22, 2022 36.71 37.65 35.35 35.59 272,508 -1.49(-4.01%)
Apr 21, 2022 40.15 40.39 36.51 37.07 345,473 -2.93(-7.32%)
Apr 20, 2022 40.16 40.34 39.26 40.00 210,461 +0.11(+0.28%)
Apr 19, 2022 39.35 39.96 37.91 39.89 245,498 +0.92(+2.36%)
Apr 18, 2022 38.41 39.39 38.09 38.97 272,402 +0.93(+2.44%)
Apr 14, 2022 37.16 38.86 37.13 38.04 337,194 +0.91(+2.44%)
Apr 13, 2022 35.55 37.15 35.54 37.13 203,725 +1.79(+5.06%)
Apr 12, 2022 34.88 36.17 34.88 35.35 239,032 +0.64(+1.85%)
Apr 11, 2022 35.09 35.66 34.37 34.70 110,400 -0.39(-1.11%)
Apr 08, 2022 34.22 35.65 33.96 35.09 204,737 +0.82(+2.38%)
Apr 07, 2022 34.27 34.76 33.80 34.28 130,643 +0.08(+0.24%)
Apr 06, 2022 34.70 34.88 34.02 34.20 194,757 -0.67(-1.92%)
Apr 05, 2022 35.46 36.14 34.85 34.87 222,705 -0.72(-2.02%)
Apr 04, 2022 36.22 36.76 35.13 35.59 154,627 -0.58(-1.60%)
Apr 01, 2022 35.58 36.60 35.58 36.17 195,249 +1.15(+3.27%)
Mar 31, 2022 36.17 36.17 34.50 35.02 369,214 -1.03(-2.85%)
Mar 30, 2022 37.62 37.78 35.97 36.05 191,647 -1.58(-4.19%)
Mar 29, 2022 35.25 37.74 35.19 37.62 393,578 +2.37(+6.73%)
Mar 28, 2022 35.95 36.19 34.89 35.25 196,175 -0.70(-1.95%)
Mar 25, 2022 36.07 36.43 35.62 35.95 152,564 -0.28(-0.76%)
Mar 24, 2022 36.01 36.88 35.55 36.23 217,027 +0.39(+1.10%)
Mar 23, 2022 35.55 37.58 35.55 35.84 235,622 +0.26(+0.73%)
Mar 22, 2022 37.31 37.58 34.66 35.58 417,804 -1.15(-3.12%)
Mar 21, 2022 34.47 36.75 34.00 36.72 557,141 +2.97(+8.79%)
Mar 18, 2022 33.68 34.19 33.20 33.76 426,473 +0.07(+0.22%)
Mar 17, 2022 33.03 33.68 32.49 33.68 373,779 +0.70(+2.11%)
Mar 16, 2022 31.79 33.09 31.28 32.99 555,789 +1.64(+5.24%)
Mar 15, 2022 31.29 32.00 30.74 31.34 332,514 -0.09(-0.29%)
Mar 14, 2022 32.19 32.76 31.12 31.43 196,440 -0.30(-0.94%)
Mar 11, 2022 34.15 34.34 31.57 31.73 296,291 -1.50(-4.51%)
Mar 10, 2022 33.20 33.87 32.76 33.23 191,078 -0.59(-1.75%)
Mar 09, 2022 33.00 34.17 33.00 33.82 209,986 +1.44(+4.46%)
Mar 08, 2022 32.27 33.60 32.09 32.38 236,693 +0.22(+0.69%)
Mar 07, 2022 34.41 34.52 32.07 32.16 480,880 -2.16(-6.29%)
Mar 04, 2022 34.87 35.08 33.98 34.32 237,689 -0.90(-2.55%)
Mar 03, 2022 33.96 35.35 33.49 35.21 325,029 +1.52(+4.52%)
Mar 02, 2022 32.44 33.96 32.19 33.69 370,744 +1.51(+4.68%)
Mar 01, 2022 32.61 32.87 31.99 32.19 241,980 -0.28(-0.86%)
Feb 28, 2022 31.60 32.64 31.25 32.47 204,825 +0.53(+1.66%)
Feb 25, 2022 30.79 32.08 30.56 31.94 182,619 +1.13(+3.67%)
Feb 24, 2022 29.55 30.86 29.09 30.80 185,989 +0.75(+2.50%)
Feb 23, 2022 30.98 31.39 30.04 30.05 191,831 -0.86(-2.78%)
Feb 22, 2022 31.63 31.93 30.81 30.91 178,249 -1.02(-3.19%)
Feb 18, 2022 31.93 0 -0.34(-1.05%)
Feb 17, 2022 33.09 33.71 32.23 32.27 177,473 -1.09(-3.27%)
Feb 16, 2022 33.33 33.83 33.16 33.36 144,009 +0.08(+0.24%)
Feb 15, 2022 33.86 34.05 32.94 33.28 177,957 -0.01(-0.03%)
Feb 14, 2022 34.19 34.64 33.13 33.29 284,681 -0.65(-1.92%)
Feb 11, 2022 33.96 34.35 33.57 33.94 363,145 -0.04(-0.12%)
Feb 10, 2022 33.15 34.87 32.47 33.98 495,193 +0.48(+1.42%)
Feb 09, 2022 32.83 33.51 31.78 33.51 555,921 +2.20(+7.01%)
Feb 08, 2022 30.34 31.33 30.32 31.31 377,648 +1.06(+3.52%)
Feb 07, 2022 28.31 30.31 28.31 30.25 276,823 +1.72(+6.01%)
Feb 04, 2022 28.48 28.78 27.77 28.53 112,677 -0.08(-0.27%)
Feb 03, 2022 29.00 28.61 141,933 -0.52(-1.77%)
Feb 02, 2022 29.21 29.25 28.30 29.12 119,192 +0.15(+0.53%)
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.