A-Mark Precious Meta (NQ: AMRK )

47.95 USD +2.53 (+5.56%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 45.10 46.00 41.28 45.42 401,913 +6.15(+15.66%)
May 12, 2021 39.75 41.11 38.72 39.27 87,978 -0.56(-1.41%)
May 11, 2021 39.30 41.91 39.18 39.83 135,572 -0.27(-0.67%)
May 10, 2021 38.10 42.33 38.10 40.10 84,600 +0.67(+1.70%)
May 07, 2021 38.11 39.83 38.11 39.43 34,481 +1.42(+3.74%)
May 06, 2021 40.10 40.35 37.80 38.01 64,467 -1.94(-4.86%)
May 05, 2021 39.25 39.97 38.53 39.95 54,036 +1.62(+4.23%)
May 04, 2021 39.13 39.38 37.40 38.33 56,538 -0.38(-0.98%)
May 03, 2021 37.50 39.63 37.34 38.71 91,183 +1.44(+3.86%)
Apr 30, 2021 37.43 37.58 36.79 37.27 30,400 -0.45(-1.19%)
Apr 29, 2021 38.00 38.17 37.18 37.72 27,349 +0.09(+0.24%)
Apr 28, 2021 37.50 37.72 36.76 37.63 42,229 +0.04(+0.11%)
Apr 27, 2021 37.06 38.08 37.06 37.59 62,205 -0.12(-0.32%)
Apr 26, 2021 37.46 37.98 37.06 37.71 23,846 +0.65(+1.75%)
Apr 23, 2021 37.47 37.47 36.79 37.06 28,800 +0.16(+0.43%)
Apr 22, 2021 36.22 37.21 35.80 36.90 57,111 +0.82(+2.26%)
Apr 21, 2021 35.36 36.51 35.04 36.08 47,939 +0.75(+2.14%)
Apr 20, 2021 35.81 36.12 34.17 35.33 62,471 -0.66(-1.83%)
Apr 19, 2021 37.26 37.38 35.79 35.99 50,675 -1.29(-3.46%)
Apr 16, 2021 37.87 37.87 36.75 37.28 61,600 -0.49(-1.30%)
Apr 15, 2021 38.24 38.44 37.53 37.77 47,388 -0.36(-0.94%)
Apr 14, 2021 37.68 38.43 37.56 38.13 27,817 +0.24(+0.63%)
Apr 13, 2021 38.24 38.85 37.29 37.89 46,252 -0.24(-0.63%)
Apr 12, 2021 38.79 38.89 38.12 38.13 33,754 -0.57(-1.47%)
Apr 09, 2021 39.00 39.00 38.02 38.70 40,800 -0.10(-0.26%)
Apr 08, 2021 37.45 39.00 37.25 38.80 67,826 +1.78(+4.81%)
Apr 07, 2021 35.49 37.58 34.92 37.02 116,435 +1.72(+4.87%)
Apr 06, 2021 35.11 35.33 34.64 35.30 89,691 +0.19(+0.54%)
Apr 05, 2021 35.50 35.92 34.91 35.11 49,453 -0.27(-0.76%)
Apr 01, 2021 35.83 36.41 34.66 35.38 80,700 -0.62(-1.72%)
Mar 31, 2021 35.91 36.67 35.73 36.00 144,079 +0.08(+0.22%)
Mar 30, 2021 36.10 36.43 35.65 35.92 54,673 -0.19(-0.53%)
Mar 29, 2021 36.91 37.44 35.75 36.11 57,043 -0.83(-2.25%)
Mar 26, 2021 36.60 37.27 35.29 36.94 60,300 +0.64(+1.76%)
Mar 25, 2021 34.55 36.84 33.79 36.30 74,997 +1.62(+4.67%)
Mar 24, 2021 37.36 37.95 34.35 34.68 116,203 -2.29(-6.19%)
Mar 23, 2021 39.58 39.58 36.63 36.97 162,882 -2.68(-6.76%)
Mar 22, 2021 39.88 39.95 39.07 39.65 97,552 -0.09(-0.23%)
Mar 19, 2021 39.21 40.09 39.01 39.74 264,500 +1.47(+3.84%)
Mar 18, 2021 38.78 39.95 38.00 38.27 166,590 +1.37(+3.71%)
Mar 17, 2021 35.25 37.00 35.15 36.90 69,785 +0.93(+2.59%)
Mar 16, 2021 36.00 36.20 35.28 35.97 63,336 -0.05(-0.14%)
Mar 15, 2021 37.47 37.47 34.41 36.02 155,418 -0.66(-1.80%)
Mar 12, 2021 36.75 37.49 35.06 36.68 99,900 -0.09(-0.24%)
Mar 11, 2021 34.00 37.50 33.57 36.77 213,003 +3.13(+9.30%)
Mar 10, 2021 31.47 33.76 31.41 33.64 181,800 +2.52(+8.10%)
Mar 09, 2021 31.80 31.81 30.52 31.12 113,461 -0.16(-0.51%)
Mar 08, 2021 28.31 32.12 28.13 31.28 323,040 +2.97(+10.49%)
Mar 05, 2021 28.68 29.37 27.94 28.31 688,900 -0.04(-0.14%)
Mar 04, 2021 29.15 30.89 27.89 28.35 1,369,753 -0.30(-1.05%)
Mar 03, 2021 28.99 29.20 27.13 28.65 324,152 -0.22(-0.76%)
Mar 02, 2021 29.95 30.12 28.77 28.87 122,882 -0.93(-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.