Skip to main content

A-Mark Precious Meta (NQ: AMRK )

35.51 +0.75 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 34.67 35.81 34.63 35.51 144,500 +0.75(+2.16%)
May 25, 2023 36.18 36.18 34.68 34.76 104,951 -1.34(-3.71%)
May 24, 2023 36.94 36.94 35.97 36.10 129,183 -0.89(-2.41%)
May 23, 2023 37.25 37.53 36.92 36.99 278,562 -0.32(-0.86%)
May 22, 2023 37.15 37.62 37.05 37.31 109,285 +0.16(+0.43%)
May 19, 2023 37.39 37.75 36.84 37.15 156,738 +0.07(+0.19%)
May 18, 2023 36.37 37.31 36.00 37.08 153,663 +0.70(+1.92%)
May 17, 2023 36.29 36.48 35.94 36.38 175,427 +0.36(+1.00%)
May 16, 2023 36.66 37.19 35.97 36.02 177,781 -0.71(-1.93%)
May 15, 2023 37.60 37.60 36.05 36.73 232,366 -0.61(-1.63%)
May 12, 2023 37.66 37.99 37.22 37.34 144,441 -0.03(-0.08%)
May 11, 2023 37.78 37.91 35.68 37.37 205,549 -0.63(-1.66%)
May 10, 2023 37.50 38.33 36.18 38.00 505,253 +1.45(+3.97%)
May 09, 2023 36.59 36.94 36.49 36.55 197,789 -0.11(-0.30%)
May 08, 2023 36.16 37.28 36.16 36.66 120,457 +0.36(+0.99%)
May 05, 2023 35.37 36.33 35.37 36.30 135,718 +1.32(+3.77%)
May 04, 2023 34.66 35.53 34.52 34.98 149,967 +0.13(+0.37%)
May 03, 2023 35.50 35.66 34.77 34.85 143,165 -0.65(-1.83%)
May 02, 2023 35.73 35.74 34.94 35.50 171,523 -0.24(-0.67%)
May 01, 2023 35.72 36.25 35.63 35.74 118,561 -0.06(-0.17%)
Apr 28, 2023 35.75 35.92 35.50 35.80 99,506 +0.31(+0.89%)
Apr 27, 2023 35.75 36.01 35.31 35.48 115,050 -0.15(-0.41%)
Apr 26, 2023 35.53 35.91 35.40 35.63 162,153 -0.04(-0.11%)
Apr 25, 2023 35.39 36.06 35.36 35.67 171,005 -0.03(-0.08%)
Apr 24, 2023 35.97 36.31 35.66 35.70 136,787 -0.22(-0.61%)
Apr 21, 2023 35.44 36.01 35.44 35.92 127,496 +0.38(+1.07%)
Apr 20, 2023 35.86 36.22 35.37 35.54 194,105 -0.36(-1.00%)
Apr 19, 2023 35.95 36.44 35.40 35.90 131,406 -0.04(-0.11%)
Apr 18, 2023 35.92 36.09 35.19 35.94 238,378 +0.22(+0.62%)
Apr 17, 2023 35.53 36.17 35.18 35.72 113,088 +0.01(+0.03%)
Apr 14, 2023 35.67 36.17 35.31 35.71 142,685 -0.03(-0.08%)
Apr 13, 2023 35.58 36.30 35.14 35.74 240,224 +0.16(+0.45%)
Apr 12, 2023 36.30 36.30 35.55 35.58 208,624 -0.42(-1.16%)
Apr 11, 2023 36.16 37.29 35.97 36.00 225,019 -0.05(-0.14%)
Apr 10, 2023 35.40 36.13 35.28 36.05 133,242 +0.47(+1.31%)
Apr 06, 2023 35.16 35.62 34.54 35.58 148,647 +0.40(+1.13%)
Apr 05, 2023 35.32 35.32 34.50 35.18 137,764 -0.12(-0.34%)
Apr 04, 2023 35.15 35.43 34.52 35.30 334,638 +0.15(+0.42%)
Apr 03, 2023 34.43 35.17 33.93 35.15 166,679 +0.70(+2.02%)
Mar 31, 2023 34.83 35.13 34.09 34.46 219,706 -0.12(-0.35%)
Mar 30, 2023 33.57 34.62 33.39 34.58 310,211 +1.43(+4.32%)
Mar 29, 2023 33.62 33.85 32.76 33.14 194,914 -0.41(-1.22%)
Mar 28, 2023 32.91 33.64 32.91 33.55 162,254 +0.53(+1.60%)
Mar 27, 2023 32.45 33.12 31.60 33.03 322,473 +0.68(+2.09%)
Mar 24, 2023 31.09 32.38 30.44 32.35 391,837 +1.13(+3.63%)
Mar 23, 2023 30.66 31.55 30.46 31.22 259,038 +0.72(+2.35%)
Mar 22, 2023 29.78 30.86 29.54 30.50 397,014 +0.71(+2.37%)
Mar 21, 2023 29.68 30.05 29.14 29.79 221,040 +0.18(+0.60%)
Mar 20, 2023 29.90 30.03 28.67 29.61 301,466 -0.03(-0.12%)
Mar 17, 2023 29.74 30.19 29.54 29.65 388,016 -0.39(-1.31%)
Mar 16, 2023 28.47 30.26 28.34 30.04 313,642 +1.49(+5.22%)
Mar 15, 2023 27.46 28.60 27.08 28.55 273,673 +0.73(+2.61%)
Mar 14, 2023 28.04 28.58 27.17 27.82 379,660 +0.28(+1.01%)
Mar 13, 2023 27.23 28.43 27.23 27.55 280,088 -0.02(-0.07%)
Mar 10, 2023 27.66 28.24 26.95 27.57 245,385 -0.18(-0.65%)
Mar 09, 2023 28.02 28.24 27.70 27.74 178,326 -0.37(-1.31%)
Mar 08, 2023 28.06 28.43 27.95 28.11 134,631 +0.15(+0.53%)
Mar 07, 2023 28.98 29.00 27.86 27.96 216,549 -0.95(-3.30%)
Mar 06, 2023 29.63 29.63 28.44 28.92 180,988 -0.45(-1.52%)
Mar 03, 2023 29.04 29.56 28.74 29.37 124,986 +0.43(+1.48%)
Mar 02, 2023 28.98 29.18 28.84 28.94 127,669 -0.33(-1.12%)
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.