Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.54 +0.49 (+1.63%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.69 30.05 28.54 30.05 349,972 +1.72(+6.07%)
Mar 26, 2024 28.79 28.79 27.87 28.33 192,924 -0.08(-0.28%)
Mar 25, 2024 28.16 28.99 28.16 28.41 250,631 +0.31(+1.10%)
Mar 22, 2024 28.61 28.61 27.75 28.10 201,895 -0.65(-2.26%)
Mar 21, 2024 28.93 29.10 28.46 28.75 175,686 -0.03(-0.10%)
Mar 20, 2024 27.40 28.96 27.32 28.78 273,354 +1.33(+4.85%)
Mar 19, 2024 27.25 28.17 27.00 27.45 138,410 -0.12(-0.44%)
Mar 18, 2024 27.80 28.04 27.40 27.57 171,857 -0.20(-0.72%)
Mar 15, 2024 27.58 28.20 27.07 27.77 348,155 +0.01(+0.04%)
Mar 14, 2024 28.39 28.56 27.45 27.76 138,537 -0.83(-2.90%)
Mar 13, 2024 27.90 28.75 27.90 28.59 158,244 +0.62(+2.22%)
Mar 12, 2024 28.51 28.51 27.86 27.97 119,852 -0.54(-1.89%)
Mar 11, 2024 28.70 29.07 28.37 28.51 174,515 +0.00(+0.00%)
Mar 08, 2024 28.49 28.80 28.09 28.51 253,341 +0.37(+1.31%)
Mar 07, 2024 28.36 28.50 28.01 28.14 166,431 +0.06(+0.21%)
Mar 06, 2024 27.82 28.23 27.52 28.08 238,689 +0.33(+1.19%)
Mar 05, 2024 27.41 28.39 26.96 27.75 347,879 +0.37(+1.35%)
Mar 04, 2024 27.28 28.03 27.13 27.38 285,660 +0.37(+1.37%)
Mar 01, 2024 26.05 27.01 25.44 27.01 550,523 +1.32(+5.14%)
Feb 29, 2024 26.03 26.20 24.98 25.69 625,926 +0.20(+0.78%)
Feb 28, 2024 25.50 25.85 25.17 25.49 204,198 -0.23(-0.89%)
Feb 27, 2024 25.36 26.02 25.29 25.72 216,772 +0.52(+2.06%)
Feb 26, 2024 25.21 25.23 24.87 25.20 161,291 -0.13(-0.51%)
Feb 23, 2024 24.56 25.38 24.22 25.33 232,855 +0.84(+3.43%)
Feb 22, 2024 25.00 25.01 24.46 24.49 241,041 -0.48(-1.92%)
Feb 21, 2024 25.23 25.32 24.58 24.97 305,694 -0.47(-1.85%)
Feb 20, 2024 25.72 25.78 25.25 25.44 230,215 -0.45(-1.74%)
Feb 16, 2024 26.42 26.42 25.69 25.89 303,637 -0.66(-2.49%)
Feb 15, 2024 26.08 26.56 25.66 26.55 236,813 +0.50(+1.92%)
Feb 14, 2024 26.21 26.23 25.69 26.05 213,772 +0.06(+0.23%)
Feb 13, 2024 26.72 26.88 25.80 25.99 319,388 -1.44(-5.25%)
Feb 12, 2024 26.29 27.61 26.29 27.43 215,382 +0.96(+3.63%)
Feb 09, 2024 26.50 26.97 26.11 26.47 243,331 +0.13(+0.49%)
Feb 08, 2024 26.00 26.69 25.92 26.34 282,533 +0.16(+0.61%)
Feb 07, 2024 26.00 26.57 24.69 26.18 682,341 -0.93(-3.43%)
Feb 06, 2024 27.52 28.05 26.86 27.11 286,262 +0.45(+1.69%)
Feb 05, 2024 26.96 27.02 26.09 26.66 287,747 -0.54(-1.99%)
Feb 02, 2024 27.54 27.54 26.98 27.20 160,043 -0.64(-2.30%)
Feb 01, 2024 27.01 27.84 26.97 27.84 190,909 +0.87(+3.23%)
Jan 31, 2024 26.90 28.12 26.88 26.97 180,351 -0.18(-0.66%)
Jan 30, 2024 28.12 28.13 27.15 27.15 141,281 -1.06(-3.76%)
Jan 29, 2024 26.95 28.23 26.77 28.21 201,389 +1.22(+4.52%)
Jan 26, 2024 27.49 27.59 26.97 26.99 189,192 -0.25(-0.92%)
Jan 25, 2024 28.14 28.14 27.16 27.24 145,694 -0.56(-2.01%)
Jan 24, 2024 28.62 28.62 27.71 27.80 120,918 -0.36(-1.28%)
Jan 23, 2024 28.13 28.39 27.56 28.16 169,980 +0.34(+1.22%)
Jan 22, 2024 27.49 27.90 27.40 27.82 235,296 +0.44(+1.61%)
Jan 19, 2024 28.38 28.38 27.28 27.38 253,641 -0.86(-3.05%)
Jan 18, 2024 28.42 28.57 27.90 28.24 176,068 -0.13(-0.46%)
Jan 17, 2024 28.00 28.43 27.72 28.37 188,215 -0.22(-0.77%)
Jan 16, 2024 28.19 28.66 28.05 28.59 237,778 -0.04(-0.14%)
Jan 12, 2024 27.84 29.42 27.84 28.63 336,931 +1.24(+4.53%)
Jan 11, 2024 28.19 28.41 27.37 27.39 197,153 -0.89(-3.16%)
Jan 10, 2024 28.27 28.48 27.68 28.28 329,938 -0.20(-0.70%)
Jan 09, 2024 28.91 29.06 28.24 28.48 220,794 -0.63(-2.15%)
Jan 08, 2024 28.77 29.18 28.05 29.11 204,997 +0.17(+0.58%)
Jan 05, 2024 28.84 29.60 28.63 28.94 175,874 -0.12(-0.41%)
Jan 04, 2024 28.39 29.34 28.26 29.06 263,968 +0.74(+2.63%)
Jan 03, 2024 28.92 29.66 28.29 28.31 318,583 -0.90(-3.09%)
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.