Skip to main content

A-Mark Precious Meta (NQ: AMRK )

43.43 +0.17 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 31.32 31.76 26.25 27.70 1,456,609 -3.93(-12.44%)
Aug 30, 2022 32.99 33.39 31.42 31.64 195,056 -0.99(-3.05%)
Aug 29, 2022 32.45 33.34 32.05 32.63 201,588 -0.22(-0.68%)
Aug 26, 2022 32.98 34.05 32.57 32.86 267,155 -0.38(-1.13%)
Aug 25, 2022 32.19 33.26 31.54 33.23 196,863 +1.31(+4.10%)
Aug 24, 2022 30.22 32.16 30.22 31.92 249,337 +1.64(+5.42%)
Aug 23, 2022 29.96 30.83 29.78 30.28 249,003 +0.32(+1.08%)
Aug 22, 2022 30.48 30.90 29.69 29.96 172,489 -1.36(-4.35%)
Aug 19, 2022 31.49 31.57 30.91 31.32 147,242 -0.67(-2.10%)
Aug 18, 2022 31.68 32.27 31.07 32.00 161,588 +0.37(+1.16%)
Aug 17, 2022 31.31 31.89 31.05 31.63 101,895 -0.09(-0.28%)
Aug 16, 2022 31.45 32.00 30.60 31.72 120,062 +0.26(+0.83%)
Aug 15, 2022 31.48 31.79 30.67 31.46 157,517 -0.53(-1.67%)
Aug 12, 2022 32.04 32.38 31.50 31.99 145,948 +0.17(+0.55%)
Aug 11, 2022 31.83 32.35 31.17 31.82 183,387 +0.30(+0.97%)
Aug 10, 2022 31.37 32.18 31.05 31.51 254,025 +0.93(+3.05%)
Aug 09, 2022 30.33 30.88 29.68 30.58 257,752 +0.44(+1.46%)
Aug 08, 2022 29.99 30.21 29.34 30.14 158,402 +0.70(+2.37%)
Aug 05, 2022 29.54 29.54 27.69 29.44 208,503 -0.57(-1.91%)
Aug 04, 2022 29.05 30.28 28.71 30.02 267,745 +0.97(+3.33%)
Aug 03, 2022 28.30 29.58 28.07 29.05 259,853 +1.06(+3.78%)
Aug 02, 2022 27.42 28.63 26.62 27.99 150,458 +0.57(+2.09%)
Aug 01, 2022 26.99 27.67 26.61 27.42 109,687 +0.26(+0.96%)
Jul 29, 2022 27.18 27.53 26.40 27.16 107,248 +0.14(+0.53%)
Jul 28, 2022 27.36 27.91 26.63 27.01 103,007 -0.35(-1.28%)
Jul 27, 2022 25.93 27.36 25.46 27.36 140,508 +1.68(+6.56%)
Jul 26, 2022 25.67 26.05 25.22 25.68 110,724 -0.13(-0.52%)
Jul 25, 2022 25.53 26.15 25.02 25.81 88,551 +0.48(+1.91%)
Jul 22, 2022 26.45 26.55 25.01 25.33 160,973 -1.13(-4.27%)
Jul 21, 2022 26.91 26.98 26.04 26.46 159,233 -0.60(-2.22%)
Jul 20, 2022 27.54 27.54 25.93 27.06 201,022 -0.40(-1.47%)
Jul 19, 2022 26.48 27.81 25.76 27.46 217,958 +1.20(+4.57%)
Jul 18, 2022 26.28 26.92 26.12 26.26 144,032 +0.55(+2.13%)
Jul 15, 2022 25.60 25.77 24.84 25.71 122,539 +0.67(+2.68%)
Jul 14, 2022 25.01 25.13 23.99 25.04 139,575 -0.18(-0.71%)
Jul 13, 2022 24.45 25.59 24.29 25.22 156,763 +0.18(+0.72%)
Jul 12, 2022 25.45 25.99 24.87 25.04 114,764 -0.63(-2.44%)
Jul 11, 2022 24.31 25.84 24.31 25.67 230,194 +0.59(+2.36%)
Jul 08, 2022 25.50 25.99 24.88 25.08 193,696 -0.43(-1.69%)
Jul 07, 2022 24.65 25.76 24.26 25.51 560,239 +1.14(+4.67%)
Jul 06, 2022 24.62 24.89 23.13 24.37 602,143 -0.45(-1.81%)
Jul 05, 2022 28.89 28.89 24.54 24.82 467,322 -4.13(-14.27%)
Jul 01, 2022 28.85 29.57 28.47 28.95 128,587 +0.04(+0.15%)
Jun 30, 2022 28.05 29.04 27.55 28.90 163,805 +0.22(+0.78%)
Jun 29, 2022 29.26 29.45 28.40 28.68 97,724 -0.77(-2.62%)
Jun 28, 2022 30.91 31.14 29.12 29.45 163,943 -1.27(-4.14%)
Jun 27, 2022 30.02 30.93 29.69 30.72 122,015 +0.70(+2.33%)
Jun 24, 2022 29.10 30.31 29.10 30.02 192,492 +1.22(+4.23%)
Jun 23, 2022 28.72 29.32 28.30 28.81 193,820 +0.14(+0.50%)
Jun 22, 2022 28.12 29.28 28.12 28.66 152,736 -0.14(-0.50%)
Jun 21, 2022 28.22 29.24 27.87 28.81 162,981 +0.97(+3.48%)
Jun 17, 2022 28.09 28.79 27.55 27.84 205,287 -0.21(-0.74%)
Jun 16, 2022 27.63 28.23 26.92 28.04 179,119 -0.27(-0.95%)
Jun 15, 2022 27.98 28.90 27.47 28.31 203,525 +0.62(+2.23%)
Jun 14, 2022 27.22 28.02 26.70 27.69 208,104 +0.47(+1.75%)
Jun 13, 2022 29.16 29.22 27.07 27.22 361,607 -3.04(-10.04%)
Jun 10, 2022 29.18 30.62 28.68 30.26 274,958 +0.91(+3.12%)
Jun 09, 2022 29.93 30.24 29.07 29.34 262,175 -1.00(-3.31%)
Jun 08, 2022 30.89 31.34 29.87 30.35 275,329 -1.02(-3.26%)
Jun 07, 2022 32.11 32.11 30.42 31.37 315,862 +0.46(+1.48%)
Jun 06, 2022 33.58 33.73 30.59 30.91 506,170 -2.25(-6.80%)
Jun 03, 2022 33.35 34.09 32.91 33.17 150,293 -0.84(-2.48%)
Jun 02, 2022 33.18 34.33 32.92 34.01 374,820 +1.26(+3.86%)
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.