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 (%)
May 28, 2021 22.73 23.41 22.64 23.35 253,794 +0.73(+3.23%)
May 27, 2021 23.52 23.65 22.37 22.62 325,352 -0.62(-2.66%)
May 26, 2021 23.41 23.56 22.81 23.24 224,697 +0.05(+0.21%)
May 25, 2021 23.33 23.98 23.13 23.19 243,876 -0.26(-1.12%)
May 24, 2021 24.15 24.19 23.18 23.45 410,290 -0.69(-2.87%)
May 21, 2021 25.01 25.24 23.87 24.15 445,214 -0.53(-2.16%)
May 20, 2021 23.09 24.88 22.62 24.68 767,157 +1.98(+8.70%)
May 19, 2021 23.03 23.58 21.83 22.70 843,167 -0.81(-3.43%)
May 18, 2021 24.26 24.97 23.34 23.51 683,811 -0.30(-1.25%)
May 17, 2021 21.69 24.42 21.66 23.81 1,023,415 +2.73(+12.97%)
May 14, 2021 20.37 21.71 20.35 21.08 860,132 +1.18(+5.94%)
May 13, 2021 19.75 20.15 18.08 19.89 917,650 +2.69(+15.66%)
May 12, 2021 17.41 18.01 16.96 17.20 200,872 -0.25(-1.41%)
May 11, 2021 17.21 18.36 17.16 17.44 309,538 -0.12(-0.67%)
May 10, 2021 16.69 18.54 16.69 17.56 193,159 +0.29(+1.70%)
May 07, 2021 16.69 17.45 16.69 17.27 78,727 +0.62(+3.74%)
May 06, 2021 17.56 17.67 16.56 16.65 147,191 -0.85(-4.86%)
May 05, 2021 17.19 17.51 16.88 17.50 123,375 +0.71(+4.23%)
May 04, 2021 17.14 17.25 16.38 16.79 129,087 -0.17(-0.98%)
May 03, 2021 16.42 17.36 16.35 16.95 208,189 +0.63(+3.86%)
Apr 30, 2021 16.39 16.46 16.11 16.32 69,409 -0.20(-1.19%)
Apr 29, 2021 16.64 16.72 16.28 16.52 62,443 +0.04(+0.24%)
Apr 28, 2021 16.42 16.52 16.10 16.48 96,417 +0.02(+0.11%)
Apr 27, 2021 16.23 16.68 16.23 16.46 142,026 -0.05(-0.32%)
Apr 26, 2021 16.41 16.63 16.23 16.52 54,445 +0.28(+1.75%)
Apr 23, 2021 16.41 16.41 16.11 16.23 65,756 +0.07(+0.43%)
Apr 22, 2021 15.86 16.30 15.68 16.16 130,396 +0.36(+2.26%)
Apr 21, 2021 15.49 15.99 15.35 15.80 109,454 +0.33(+2.14%)
Apr 20, 2021 15.68 15.82 14.97 15.47 142,634 -0.29(-1.83%)
Apr 19, 2021 16.32 16.37 15.68 15.76 115,701 -0.56(-3.46%)
Apr 16, 2021 16.59 16.59 16.10 16.33 140,645 -0.21(-1.30%)
Apr 15, 2021 16.75 16.83 16.44 16.54 108,196 -0.16(-0.94%)
Apr 14, 2021 16.50 16.83 16.45 16.70 63,511 +0.11(+0.63%)
Apr 13, 2021 16.75 17.02 16.33 16.60 105,602 -0.11(-0.63%)
Apr 12, 2021 16.99 17.03 16.70 16.70 77,067 -0.25(-1.47%)
Apr 09, 2021 17.08 17.08 16.65 16.95 93,154 -0.04(-0.26%)
Apr 08, 2021 16.40 17.08 16.31 16.99 154,860 +0.78(+4.81%)
Apr 07, 2021 15.54 16.46 15.29 16.21 265,845 +0.75(+4.87%)
Apr 06, 2021 15.38 15.47 15.17 15.46 204,783 +0.08(+0.54%)
Apr 05, 2021 15.55 15.73 15.29 15.38 112,911 -0.12(-0.76%)
Apr 01, 2021 15.69 15.95 15.18 15.50 184,254 -0.27(-1.72%)
Mar 31, 2021 15.73 16.06 15.65 15.77 328,962 +0.04(+0.22%)
Mar 30, 2021 15.81 15.96 15.61 15.73 124,829 -0.08(-0.53%)
Mar 29, 2021 16.17 16.40 15.66 15.82 130,240 -0.36(-2.25%)
Mar 26, 2021 16.03 16.32 15.46 16.18 137,677 +0.28(+1.76%)
Mar 25, 2021 15.13 16.14 14.80 15.90 171,233 +0.71(+4.67%)
Mar 24, 2021 16.36 16.62 15.04 15.19 265,315 -1.00(-6.19%)
Mar 23, 2021 17.34 17.34 16.04 16.19 371,893 -1.17(-6.76%)
Mar 22, 2021 17.47 17.50 17.11 17.37 222,731 -0.04(-0.23%)
Mar 19, 2021 17.17 17.56 17.09 17.41 603,908 +0.64(+3.84%)
Mar 18, 2021 16.98 17.50 16.64 16.76 380,359 +0.60(+3.71%)
Mar 17, 2021 15.44 16.21 15.39 16.16 159,333 +0.41(+2.59%)
Mar 16, 2021 15.77 15.85 15.45 15.75 144,609 -0.02(-0.14%)
Mar 15, 2021 16.41 16.41 15.07 15.78 354,851 -0.29(-1.80%)
Mar 12, 2021 16.10 16.42 15.36 16.07 228,092 -0.04(-0.24%)
Mar 11, 2021 14.89 16.42 14.70 16.10 486,330 +1.37(+9.30%)
Mar 10, 2021 13.78 14.79 13.76 14.73 415,087 +1.10(+8.10%)
Mar 09, 2021 13.93 13.93 13.37 13.63 259,054 -0.07(-0.51%)
Mar 08, 2021 12.40 14.07 12.32 13.70 737,567 +1.30(+10.49%)
Mar 05, 2021 12.56 12.86 12.24 12.40 1,572,901 -0.02(-0.14%)
Mar 04, 2021 12.77 13.53 12.22 12.42 3,127,430 -0.13(-1.05%)
Mar 03, 2021 12.70 12.79 11.88 12.55 740,106 -0.10(-0.76%)
Mar 02, 2021 13.12 13.19 12.60 12.64 280,565 -0.41(-3.12%)
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.