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 (%)
Sep 30, 2021 26.49 27.71 26.25 27.20 283,342 +0.86(+3.28%)
Sep 29, 2021 26.22 26.49 25.56 26.34 109,462 +0.38(+1.45%)
Sep 28, 2021 26.25 26.34 25.36 25.96 163,436 -0.19(-0.71%)
Sep 27, 2021 25.81 26.51 25.76 26.15 113,830 +0.37(+1.42%)
Sep 24, 2021 26.28 26.69 25.54 25.78 193,142 -0.89(-3.33%)
Sep 23, 2021 26.26 27.04 26.25 26.67 207,776 +0.52(+1.99%)
Sep 22, 2021 26.26 26.75 25.83 26.15 253,173 +0.21(+0.80%)
Sep 21, 2021 25.63 26.11 24.86 25.94 247,928 +0.50(+1.98%)
Sep 20, 2021 25.28 26.04 24.67 25.44 350,815 -0.55(-2.13%)
Sep 17, 2021 26.20 27.04 25.28 25.99 596,190 -0.77(-2.86%)
Sep 16, 2021 26.02 26.87 25.08 26.76 424,562 +0.85(+3.28%)
Sep 15, 2021 25.64 26.08 25.32 25.91 261,600 +0.73(+2.89%)
Sep 14, 2021 25.40 26.41 25.00 25.18 378,800 -0.37(-1.44%)
Sep 13, 2021 25.40 25.62 24.14 25.55 650,933 +0.02(+0.07%)
Sep 10, 2021 25.40 26.72 24.09 25.53 1,173,308 +2.74(+12.01%)
Sep 09, 2021 21.65 23.44 21.61 22.79 491,830 +1.24(+5.73%)
Sep 08, 2021 21.81 21.87 21.08 21.56 326,318 -0.15(-0.71%)
Sep 07, 2021 21.78 22.05 21.29 21.71 222,751 +0.00(+0.02%)
Sep 03, 2021 21.54 21.85 21.29 21.71 173,304 +0.07(+0.30%)
Sep 02, 2021 21.50 21.72 21.27 21.64 108,176 +0.20(+0.92%)
Sep 01, 2021 21.37 21.53 21.04 21.44 88,885 +0.20(+0.93%)
Aug 31, 2021 21.25 21.68 21.16 21.25 65,295 -0.03(-0.14%)
Aug 30, 2021 21.20 21.72 21.05 21.28 238,935 +0.10(+0.48%)
Aug 27, 2021 20.73 21.18 20.73 21.18 86,163 +0.46(+2.24%)
Aug 26, 2021 21.09 21.11 20.52 20.71 69,767 -0.42(-2.01%)
Aug 25, 2021 21.21 21.41 21.10 21.14 55,801 -0.12(-0.56%)
Aug 24, 2021 21.00 21.39 20.82 21.26 82,654 +0.24(+1.13%)
Aug 23, 2021 20.89 21.33 20.63 21.02 93,577 +0.33(+1.61%)
Aug 20, 2021 20.35 20.76 20.12 20.69 164,443 +0.58(+2.88%)
Aug 19, 2021 20.09 20.55 19.71 20.11 152,853 -0.63(-3.04%)
Aug 18, 2021 21.30 21.36 20.70 20.74 141,430 -0.65(-3.05%)
Aug 17, 2021 21.82 21.82 20.51 21.39 279,720 -0.58(-2.63%)
Aug 16, 2021 21.70 22.28 21.33 21.97 126,622 +0.02(+0.08%)
Aug 13, 2021 22.10 22.17 21.67 21.95 105,073 +0.00(+0.00%)
Aug 12, 2021 21.99 22.30 21.63 21.95 186,464 -0.13(-0.60%)
Aug 11, 2021 22.16 22.16 21.72 22.08 155,632 +0.12(+0.54%)
Aug 10, 2021 21.64 22.11 21.47 21.96 120,793 +0.24(+1.11%)
Aug 09, 2021 22.73 22.73 21.64 21.72 308,230 -0.72(-3.20%)
Aug 06, 2021 22.52 22.63 22.00 22.44 104,294 +0.06(+0.27%)
Aug 05, 2021 22.56 22.91 22.20 22.38 109,418 -0.12(-0.53%)
Aug 04, 2021 22.58 22.83 22.36 22.50 100,598 -0.08(-0.35%)
Aug 03, 2021 22.19 22.69 21.74 22.58 80,499 +0.57(+2.59%)
Aug 02, 2021 22.71 22.90 21.89 22.01 158,326 -0.35(-1.59%)
Jul 30, 2021 22.21 22.95 21.98 22.36 191,188 +0.05(+0.22%)
Jul 29, 2021 21.75 22.73 21.64 22.32 112,151 +0.79(+3.68%)
Jul 28, 2021 21.50 21.72 20.96 21.52 89,250 +0.17(+0.78%)
Jul 27, 2021 21.42 21.70 20.76 21.36 133,218 -0.11(-0.53%)
Jul 26, 2021 20.73 22.06 20.73 21.47 203,632 +0.74(+3.57%)
Jul 23, 2021 20.94 21.01 20.26 20.73 87,999 +0.06(+0.28%)
Jul 22, 2021 20.66 20.90 20.34 20.67 93,766 -0.06(-0.27%)
Jul 21, 2021 19.49 20.84 19.49 20.73 123,761 +0.60(+2.96%)
Jul 20, 2021 19.17 20.25 19.10 20.13 149,890 +0.91(+4.72%)
Jul 19, 2021 18.54 19.27 18.48 19.23 166,107 -0.12(-0.63%)
Jul 16, 2021 19.89 20.04 19.16 19.35 125,562 -0.19(-0.96%)
Jul 15, 2021 19.72 19.86 18.84 19.54 172,016 +0.08(+0.40%)
Jul 14, 2021 20.15 20.37 19.46 19.46 115,096 -0.45(-2.27%)
Jul 13, 2021 19.97 20.74 19.77 19.91 158,520 -0.43(-2.11%)
Jul 12, 2021 20.05 20.64 19.79 20.34 166,251 +0.27(+1.33%)
Jul 09, 2021 20.22 20.22 19.66 20.07 103,016 +0.40(+2.05%)
Jul 08, 2021 20.10 20.16 19.49 19.67 181,665 -0.65(-3.19%)
Jul 07, 2021 20.50 20.68 20.05 20.32 190,887 -0.18(-0.88%)
Jul 06, 2021 20.14 20.63 19.95 20.50 172,055 +0.36(+1.78%)
Jul 02, 2021 20.50 20.91 19.96 20.14 101,390 -0.36(-1.75%)
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.