Skip to main content

A-Mark Precious Meta (NQ: AMRK )

38.97 +0.10 (+0.26%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 40.67 40.77 38.30 38.87 668,867 -1.60(-3.95%)
Apr 12, 2024 40.30 42.27 39.93 40.47 1,165,751 +0.62(+1.55%)
Apr 11, 2024 40.31 40.78 39.40 39.85 953,087 +0.26(+0.65%)
Apr 10, 2024 36.69 40.59 36.50 39.59 1,269,025 +2.04(+5.43%)
Apr 09, 2024 39.25 40.19 37.03 37.55 1,184,336 -1.29(-3.33%)
Apr 08, 2024 34.95 39.37 34.84 38.85 1,762,795 +6.28(+19.28%)
Apr 05, 2024 30.49 33.75 30.49 32.57 618,120 +2.00(+6.54%)
Apr 04, 2024 31.66 32.28 30.50 30.57 379,569 -0.95(-3.00%)
Apr 03, 2024 30.50 31.69 30.26 31.51 266,178 +1.01(+3.29%)
Apr 02, 2024 30.92 30.99 30.35 30.51 197,624 -0.44(-1.41%)
Apr 01, 2024 30.89 31.26 30.60 30.95 333,903 +0.41(+1.34%)
Mar 28, 2024 30.02 30.90 29.65 30.54 413,142 +0.64(+2.13%)
Mar 27, 2024 28.55 29.90 28.40 29.90 351,701 +1.71(+6.07%)
Mar 26, 2024 28.65 28.65 27.73 28.19 193,877 -0.08(-0.28%)
Mar 25, 2024 28.02 28.85 28.02 28.27 251,869 +0.31(+1.10%)
Mar 22, 2024 28.47 28.47 27.61 27.96 202,892 -0.65(-2.26%)
Mar 21, 2024 28.79 28.96 28.32 28.61 176,554 -0.03(-0.10%)
Mar 20, 2024 27.27 28.82 27.19 28.64 274,704 +1.32(+4.85%)
Mar 19, 2024 27.12 28.03 26.87 27.32 139,094 -0.12(-0.44%)
Mar 18, 2024 27.66 27.90 27.26 27.43 172,706 -0.20(-0.72%)
Mar 15, 2024 27.44 28.06 26.94 27.63 349,875 +0.01(+0.04%)
Mar 14, 2024 28.25 28.42 27.32 27.62 139,221 -0.83(-2.90%)
Mar 13, 2024 27.76 28.61 27.76 28.45 159,026 +0.62(+2.22%)
Mar 12, 2024 28.37 28.37 27.72 27.83 120,444 -0.54(-1.89%)
Mar 11, 2024 28.56 28.93 28.23 28.37 175,377 +0.00(+0.00%)
Mar 08, 2024 28.35 28.66 27.95 28.37 254,592 +0.37(+1.31%)
Mar 07, 2024 28.22 28.36 27.87 28.00 167,253 +0.06(+0.21%)
Mar 06, 2024 27.68 28.09 27.39 27.94 239,868 +0.33(+1.19%)
Mar 05, 2024 27.28 28.25 26.83 27.61 349,598 +0.37(+1.35%)
Mar 04, 2024 27.15 27.89 27.00 27.25 287,071 +0.37(+1.37%)
Mar 01, 2024 25.92 26.88 25.31 26.88 553,243 +1.31(+5.14%)
Feb 29, 2024 25.90 26.07 24.86 25.56 629,019 +0.20(+0.78%)
Feb 28, 2024 25.37 25.72 25.05 25.36 205,207 -0.23(-0.89%)
Feb 27, 2024 25.24 25.89 25.17 25.59 217,843 +0.52(+2.06%)
Feb 26, 2024 25.09 25.11 24.75 25.08 162,088 -0.13(-0.51%)
Feb 23, 2024 24.44 25.26 24.10 25.21 234,005 +0.84(+3.43%)
Feb 22, 2024 24.88 24.89 24.34 24.37 242,232 -0.48(-1.92%)
Feb 21, 2024 25.11 25.19 24.46 24.85 307,204 -0.47(-1.85%)
Feb 20, 2024 25.59 25.65 25.12 25.31 231,352 -0.45(-1.74%)
Feb 16, 2024 26.29 26.29 25.56 25.76 305,137 -0.66(-2.49%)
Feb 15, 2024 25.95 26.43 25.53 26.42 237,983 +0.50(+1.92%)
Feb 14, 2024 26.08 26.10 25.56 25.92 214,828 +0.06(+0.23%)
Feb 13, 2024 26.59 26.75 25.67 25.86 320,966 -1.43(-5.25%)
Feb 12, 2024 26.16 27.48 26.16 27.30 216,446 +0.96(+3.63%)
Feb 09, 2024 26.37 26.84 25.98 26.34 244,533 +0.13(+0.49%)
Feb 08, 2024 25.87 26.56 25.79 26.21 283,929 +0.16(+0.61%)
Feb 07, 2024 25.87 26.44 24.57 26.05 685,713 -0.93(-3.43%)
Feb 06, 2024 27.38 27.91 26.72 26.98 287,676 +0.45(+1.69%)
Feb 05, 2024 26.83 26.89 25.96 26.53 289,169 -0.54(-1.99%)
Feb 02, 2024 27.40 27.40 26.85 27.07 160,833 -0.64(-2.30%)
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.