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 (%)
Jan 31, 2022 26.77 28.08 28.03 152,297 +1.30(+4.88%)
Jan 28, 2022 26.86 26.87 25.90 26.72 135,215 +0.10(+0.36%)
Jan 27, 2022 27.07 27.36 26.48 26.63 151,524 -0.24(-0.91%)
Jan 26, 2022 26.98 27.81 26.26 26.87 187,776 +0.09(+0.34%)
Jan 25, 2022 26.67 26.94 25.59 26.78 213,138 -0.14(-0.50%)
Jan 24, 2022 25.47 27.06 25.10 26.92 309,139 +0.92(+3.54%)
Jan 21, 2022 26.43 26.77 25.86 26.00 279,628 -0.74(-2.78%)
Jan 20, 2022 27.34 28.78 26.56 26.74 259,595 -0.52(-1.91%)
Jan 19, 2022 27.06 27.50 26.40 27.26 221,097 +0.43(+1.62%)
Jan 18, 2022 26.69 27.14 25.80 26.83 246,064 +0.23(+0.85%)
Jan 14, 2022 26.60 0 -0.13(-0.47%)
Jan 13, 2022 26.69 27.15 25.97 26.73 145,462 +0.02(+0.07%)
Jan 12, 2022 26.80 26.86 26.38 26.71 128,636 +0.04(+0.14%)
Jan 11, 2022 26.03 26.78 25.52 26.67 154,333 +0.43(+1.62%)
Jan 10, 2022 25.30 26.26 24.90 26.25 165,928 +0.76(+2.97%)
Jan 07, 2022 25.75 26.03 25.26 25.49 102,748 -0.06(-0.23%)
Jan 06, 2022 25.93 26.26 24.66 25.55 144,912 -0.39(-1.50%)
Jan 05, 2022 26.90 27.62 25.85 25.94 103,194 -0.85(-3.16%)
Jan 04, 2022 27.07 27.78 26.19 26.79 140,853 -0.02(-0.08%)
Jan 03, 2022 27.67 28.16 26.50 26.81 199,154 -0.86(-3.09%)
Dec 31, 2021 27.49 28.14 26.87 27.67 124,457 +0.17(+0.63%)
Dec 30, 2021 26.48 27.62 26.48 27.49 108,265 +0.85(+3.18%)
Dec 29, 2021 27.18 27.34 26.53 26.65 84,484 -0.47(-1.74%)
Dec 28, 2021 27.71 28.47 27.00 27.12 96,553 -0.64(-2.31%)
Dec 27, 2021 27.85 28.37 27.32 27.76 89,047 -0.10(-0.34%)
Dec 23, 2021 27.13 28.01 26.67 27.86 154,468 +1.01(+3.74%)
Dec 22, 2021 26.07 27.01 26.07 26.85 234,949 +0.14(+0.51%)
Dec 21, 2021 26.68 26.73 26.23 26.72 160,117 +0.45(+1.72%)
Dec 20, 2021 26.61 26.61 25.16 26.26 201,623 -0.57(-2.13%)
Dec 17, 2021 26.52 27.03 26.13 26.83 158,388 +0.24(+0.89%)
Dec 16, 2021 27.42 29.05 26.51 26.60 144,214 -0.39(-1.46%)
Dec 15, 2021 26.67 27.06 26.08 26.99 289,338 +0.52(+1.95%)
Dec 14, 2021 26.82 27.27 26.34 26.48 182,732 -0.65(-2.40%)
Dec 13, 2021 27.61 27.75 26.78 27.13 144,607 -0.50(-1.80%)
Dec 10, 2021 28.23 28.43 27.42 27.63 165,362 -0.45(-1.61%)
Dec 09, 2021 30.12 30.28 27.97 28.08 173,969 -2.06(-6.82%)
Dec 08, 2021 28.91 30.59 28.91 30.13 220,682 +1.28(+4.44%)
Dec 07, 2021 28.97 29.89 28.62 28.85 189,786 +0.35(+1.24%)
Dec 06, 2021 27.82 28.60 27.49 28.50 125,140 +0.67(+2.42%)
Dec 03, 2021 28.73 28.89 26.94 27.82 280,326 -0.83(-2.91%)
Dec 02, 2021 30.18 30.25 28.07 28.66 431,605 -1.53(-5.06%)
Dec 01, 2021 32.14 32.41 30.03 30.18 185,919 -1.17(-3.74%)
Nov 30, 2021 31.95 32.59 30.65 31.36 607,100 -1.06(-3.26%)
Nov 29, 2021 32.29 33.00 31.99 32.41 170,996 +0.39(+1.22%)
Nov 26, 2021 30.91 32.29 30.91 32.02 111,240 +0.24(+0.75%)
Nov 24, 2021 31.48 31.92 30.90 31.78 128,821 +0.15(+0.49%)
Nov 23, 2021 31.33 31.84 30.96 31.63 191,837 +0.10(+0.32%)
Nov 22, 2021 30.39 31.90 30.39 31.53 248,345 +1.17(+3.86%)
Nov 19, 2021 31.61 31.70 30.36 30.36 120,581 -1.21(-3.84%)
Nov 18, 2021 32.49 31.70 31.19 31.57 213,326 -1.14(-3.48%)
Nov 17, 2021 33.31 33.34 32.16 32.71 87,832 -0.61(-1.82%)
Nov 16, 2021 33.66 33.96 32.96 33.31 111,659 -0.43(-1.29%)
Nov 15, 2021 33.92 34.31 33.05 33.75 131,650 -0.28(-0.81%)
Nov 12, 2021 32.96 34.28 32.96 34.02 189,532 +1.17(+3.56%)
Nov 11, 2021 32.14 33.12 31.81 32.86 189,604 +1.15(+3.63%)
Nov 10, 2021 31.08 31.71 189,878 +0.49(+1.58%)
Nov 09, 2021 30.45 31.80 30.41 31.21 188,339 +0.77(+2.53%)
Nov 08, 2021 32.44 32.51 29.91 30.44 434,575 -2.14(-6.57%)
Nov 05, 2021 34.58 34.58 30.56 32.58 516,284 -2.60(-7.40%)
Nov 04, 2021 36.22 36.64 35.12 35.19 180,435 -0.58(-1.63%)
Nov 03, 2021 34.81 36.09 34.56 35.77 168,777 +0.97(+2.78%)
Nov 02, 2021 33.65 34.87 33.29 34.80 172,272 +0.98(+2.89%)
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.