Skip to main content

A-Mark Precious Meta (NQ: AMRK )

43.55 -0.88 (-1.97%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 35.79 35.79 34.15 34.66 373,072 -1.02(-2.85%)
Mar 30, 2022 37.23 37.39 35.60 35.67 193,650 -1.56(-4.19%)
Mar 29, 2022 34.89 37.35 34.82 37.23 397,691 +2.35(+6.73%)
Mar 28, 2022 35.58 35.82 34.53 34.89 198,225 -0.69(-1.95%)
Mar 25, 2022 35.69 36.05 35.25 35.58 154,159 -0.27(-0.76%)
Mar 24, 2022 35.63 36.49 35.18 35.85 219,295 +0.39(+1.10%)
Mar 23, 2022 35.19 37.19 35.19 35.46 238,084 +0.26(+0.73%)
Mar 22, 2022 36.93 37.19 34.30 35.21 422,171 -1.13(-3.12%)
Mar 21, 2022 34.11 36.37 33.65 36.34 562,963 +2.94(+8.79%)
Mar 18, 2022 33.33 33.84 32.85 33.41 430,929 +0.07(+0.22%)
Mar 17, 2022 32.69 33.34 32.16 33.34 377,685 +0.69(+2.11%)
Mar 16, 2022 31.46 32.74 30.95 32.65 561,597 +1.63(+5.24%)
Mar 15, 2022 30.97 31.66 30.42 31.02 335,989 -0.09(-0.29%)
Mar 14, 2022 31.86 32.42 30.80 31.11 198,492 -0.30(-0.94%)
Mar 11, 2022 33.80 33.98 31.24 31.40 299,387 -1.48(-4.51%)
Mar 10, 2022 32.85 33.52 32.42 32.89 193,074 -0.59(-1.75%)
Mar 09, 2022 32.65 33.82 32.65 33.47 212,181 +1.43(+4.46%)
Mar 08, 2022 31.94 33.25 31.76 32.05 239,167 +0.22(+0.69%)
Mar 07, 2022 34.06 34.16 31.74 31.83 485,905 -2.14(-6.29%)
Mar 04, 2022 34.51 34.71 33.63 33.96 240,173 -0.89(-2.55%)
Mar 03, 2022 33.61 34.98 33.15 34.85 328,426 +1.51(+4.52%)
Mar 02, 2022 32.10 33.61 31.85 33.34 374,619 +1.49(+4.68%)
Mar 01, 2022 32.27 32.53 31.66 31.85 244,509 -0.28(-0.86%)
Feb 28, 2022 31.27 32.30 30.92 32.13 206,966 +0.52(+1.66%)
Feb 25, 2022 30.47 31.75 30.25 31.61 184,527 +1.12(+3.67%)
Feb 24, 2022 29.25 30.54 28.79 30.49 187,933 +0.74(+2.50%)
Feb 23, 2022 30.66 31.06 29.73 29.74 193,835 -0.85(-2.78%)
Feb 22, 2022 31.30 31.60 30.50 30.59 180,111 -1.01(-3.19%)
Feb 18, 2022 31.60 0 -0.34(-1.05%)
Feb 17, 2022 32.74 33.36 31.89 31.94 179,328 -1.08(-3.27%)
Feb 16, 2022 32.98 33.48 32.82 33.02 145,514 +0.08(+0.25%)
Feb 15, 2022 33.51 33.69 32.60 32.94 179,817 -0.01(-0.03%)
Feb 14, 2022 33.83 34.28 32.78 32.95 287,656 -0.65(-1.92%)
Feb 11, 2022 33.61 34.00 33.23 33.59 366,940 -0.04(-0.12%)
Feb 10, 2022 32.80 34.51 32.14 33.63 500,368 +0.47(+1.42%)
Feb 09, 2022 32.49 33.16 31.45 33.16 561,731 +2.17(+7.01%)
Feb 08, 2022 30.02 31.01 30.01 30.99 381,594 +1.05(+3.52%)
Feb 07, 2022 28.02 30.00 28.02 29.93 279,716 +1.70(+6.01%)
Feb 04, 2022 28.18 28.48 27.49 28.24 113,855 -0.08(-0.27%)
Feb 03, 2022 28.70 28.31 143,416 -0.51(-1.77%)
Feb 02, 2022 28.91 28.95 28.01 28.82 120,438 +0.15(+0.53%)
Feb 01, 2022 27.98 29.05 27.11 28.67 174,256 +0.93(+3.36%)
Jan 31, 2022 26.49 27.79 27.74 153,888 +1.29(+4.88%)
Jan 28, 2022 26.59 26.60 25.63 26.45 136,628 +0.09(+0.36%)
Jan 27, 2022 26.79 27.08 26.21 26.35 153,107 -0.24(-0.91%)
Jan 26, 2022 26.70 27.52 25.99 26.60 189,738 +0.09(+0.34%)
Jan 25, 2022 26.39 26.66 25.32 26.51 215,365 -0.13(-0.50%)
Jan 24, 2022 25.21 26.78 24.84 26.64 312,370 +0.91(+3.54%)
Jan 21, 2022 26.16 26.49 25.59 25.73 282,550 -0.73(-2.78%)
Jan 20, 2022 27.06 28.48 26.28 26.47 262,308 -0.52(-1.91%)
Jan 19, 2022 26.78 27.22 26.13 26.98 223,408 +0.43(+1.62%)
Jan 18, 2022 26.42 26.86 25.53 26.55 248,635 +0.22(+0.85%)
Jan 14, 2022 26.33 0 -0.13(-0.47%)
Jan 13, 2022 26.42 26.87 25.70 26.45 146,982 +0.02(+0.07%)
Jan 12, 2022 26.52 26.58 26.11 26.43 129,980 +0.04(+0.14%)
Jan 11, 2022 25.76 26.50 25.26 26.40 155,946 +0.42(+1.62%)
Jan 10, 2022 25.04 25.99 24.65 25.98 167,662 +0.75(+2.97%)
Jan 07, 2022 25.48 25.76 25.00 25.23 103,822 -0.06(-0.23%)
Jan 06, 2022 25.66 25.99 24.40 25.29 146,426 -0.39(-1.50%)
Jan 05, 2022 26.62 27.33 25.58 25.67 104,273 -0.84(-3.16%)
Jan 04, 2022 26.79 27.49 25.92 26.51 142,325 -0.02(-0.08%)
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.