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 (%)
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%)
Jan 03, 2022 27.38 27.87 26.22 26.53 201,235 -0.85(-3.09%)
Dec 31, 2021 27.21 27.85 26.59 27.38 125,758 +0.17(+0.63%)
Dec 30, 2021 26.21 27.34 26.21 27.21 109,396 +0.84(+3.18%)
Dec 29, 2021 26.90 27.06 26.26 26.37 85,367 -0.47(-1.74%)
Dec 28, 2021 27.42 28.18 26.72 26.84 97,562 -0.63(-2.31%)
Dec 27, 2021 27.56 28.08 27.04 27.47 89,977 -0.09(-0.34%)
Dec 23, 2021 26.85 27.72 26.39 27.57 156,082 +0.99(+3.74%)
Dec 22, 2021 25.81 26.73 25.81 26.57 237,404 +0.13(+0.51%)
Dec 21, 2021 26.40 26.45 25.96 26.44 161,790 +0.45(+1.72%)
Dec 20, 2021 26.34 26.34 24.90 25.99 203,730 -0.56(-2.13%)
Dec 17, 2021 26.25 26.75 25.86 26.56 160,043 +0.23(+0.89%)
Dec 16, 2021 27.14 28.75 26.24 26.32 145,721 -0.39(-1.46%)
Dec 15, 2021 26.39 26.78 25.81 26.71 292,362 +0.51(+1.95%)
Dec 14, 2021 26.54 26.99 26.07 26.20 184,641 -0.65(-2.40%)
Dec 13, 2021 27.32 27.47 26.50 26.85 146,118 -0.49(-1.80%)
Dec 10, 2021 27.94 28.14 27.13 27.34 167,090 -0.45(-1.61%)
Dec 09, 2021 29.80 29.97 27.68 27.79 175,787 -2.03(-6.82%)
Dec 08, 2021 28.61 30.28 28.61 29.82 222,988 +1.27(+4.44%)
Dec 07, 2021 28.67 29.58 28.32 28.55 191,769 +0.35(+1.24%)
Dec 06, 2021 27.53 28.31 27.21 28.20 126,447 +0.67(+2.42%)
Dec 03, 2021 28.44 28.59 26.66 27.54 283,255 -0.82(-2.91%)
Dec 02, 2021 29.87 29.93 27.78 28.36 436,115 -1.51(-5.06%)
Dec 01, 2021 31.80 32.07 29.71 29.87 187,861 -1.16(-3.74%)
Nov 30, 2021 31.62 32.26 30.33 31.03 613,444 -1.04(-3.26%)
Nov 29, 2021 31.96 32.66 31.66 32.08 172,783 +0.39(+1.22%)
Nov 26, 2021 30.59 31.96 30.59 31.69 112,402 +0.24(+0.76%)
Nov 24, 2021 31.15 31.59 30.58 31.45 130,167 +0.15(+0.49%)
Nov 23, 2021 31.01 31.51 30.64 31.30 193,842 +0.10(+0.32%)
Nov 22, 2021 30.07 31.57 30.07 31.20 250,940 +1.16(+3.86%)
Nov 19, 2021 31.28 31.37 30.04 30.04 121,841 -1.20(-3.84%)
Nov 18, 2021 32.15 31.37 30.87 31.24 215,555 -1.12(-3.48%)
Nov 17, 2021 32.97 33.00 31.83 32.37 88,750 -0.60(-1.82%)
Nov 16, 2021 33.31 33.60 32.62 32.97 112,826 -0.43(-1.29%)
Nov 15, 2021 33.56 33.95 32.71 33.40 133,026 -0.27(-0.81%)
Nov 12, 2021 32.62 33.93 32.62 33.67 191,512 +1.16(+3.56%)
Nov 11, 2021 31.80 32.78 31.48 32.52 191,586 +1.14(+3.63%)
Nov 10, 2021 30.75 31.38 191,863 +0.49(+1.58%)
Nov 09, 2021 30.14 31.48 30.10 30.89 190,307 +0.76(+2.53%)
Nov 08, 2021 32.10 32.18 29.60 30.13 439,117 -2.12(-6.57%)
Nov 05, 2021 34.22 34.22 30.25 32.25 521,679 -2.58(-7.40%)
Nov 04, 2021 35.85 36.26 34.75 34.82 182,321 -0.58(-1.63%)
Nov 03, 2021 34.45 35.72 34.21 35.40 170,540 +0.96(+2.78%)
Nov 02, 2021 33.30 34.51 32.95 34.44 174,073 +0.97(+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.