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 (%)
Dec 29, 2023 31.29 31.29 29.86 30.03 181,765 -1.31(-4.18%)
Dec 28, 2023 31.32 31.58 31.18 31.34 138,304 -0.01(-0.03%)
Dec 27, 2023 30.90 31.45 30.74 31.35 140,639 +0.50(+1.61%)
Dec 26, 2023 30.60 31.07 30.50 30.85 170,482 +0.20(+0.65%)
Dec 22, 2023 30.79 31.12 30.38 30.66 188,797 +0.05(+0.16%)
Dec 21, 2023 30.18 30.79 29.94 30.61 224,687 +0.93(+3.14%)
Dec 20, 2023 29.95 30.53 29.62 29.67 229,663 -0.25(-0.83%)
Dec 19, 2023 29.40 30.18 29.26 29.92 231,830 +0.97(+3.36%)
Dec 18, 2023 29.82 30.00 28.93 28.95 201,896 -0.65(-2.18%)
Dec 15, 2023 30.40 30.50 29.54 29.59 273,093 -0.43(-1.42%)
Dec 14, 2023 30.25 30.82 29.96 30.02 258,345 +0.18(+0.60%)
Dec 13, 2023 27.80 29.84 27.57 29.84 324,068 +2.14(+7.74%)
Dec 12, 2023 28.43 28.43 27.68 27.70 363,208 -0.83(-2.92%)
Dec 11, 2023 29.19 29.45 28.48 28.53 233,218 -0.80(-2.74%)
Dec 08, 2023 29.19 29.69 29.12 29.34 231,853 +0.14(+0.48%)
Dec 07, 2023 29.34 29.54 28.98 29.20 183,123 +0.07(+0.24%)
Dec 06, 2023 29.53 30.05 28.98 29.13 207,948 -0.20(-0.68%)
Dec 05, 2023 30.28 30.36 29.21 29.33 283,191 -1.00(-3.31%)
Dec 04, 2023 29.41 30.33 29.25 30.33 300,826 +0.73(+2.48%)
Dec 01, 2023 28.49 29.68 28.30 29.59 404,966 +1.14(+4.01%)
Nov 30, 2023 28.50 28.85 28.21 28.45 251,569 +0.08(+0.28%)
Nov 29, 2023 28.51 28.85 28.19 28.37 276,136 -0.04(-0.14%)
Nov 28, 2023 27.91 28.92 27.54 28.41 294,121 +0.52(+1.85%)
Nov 27, 2023 27.62 28.04 27.50 27.90 186,290 +0.28(+1.01%)
Nov 24, 2023 27.82 28.10 27.56 27.62 75,706 -0.01(-0.04%)
Nov 22, 2023 27.88 27.91 27.38 27.63 257,842 -0.21(-0.77%)
Nov 21, 2023 27.67 28.44 27.13 27.84 391,349 +1.09(+4.06%)
Nov 20, 2023 26.22 26.96 26.19 26.75 178,856 +0.42(+1.58%)
Nov 17, 2023 26.25 26.39 25.84 26.34 309,002 +0.44(+1.69%)
Nov 16, 2023 25.51 26.14 25.29 25.90 308,718 +0.22(+0.85%)
Nov 15, 2023 26.12 26.47 25.42 25.68 370,817 -0.43(-1.64%)
Nov 14, 2023 24.68 26.21 24.68 26.11 618,466 +1.57(+6.39%)
Nov 13, 2023 24.32 24.59 24.07 24.54 385,054 +0.16(+0.65%)
Nov 10, 2023 24.17 24.63 24.12 24.38 402,183 +0.24(+0.99%)
Nov 09, 2023 24.57 25.24 24.08 24.14 370,151 -0.24(-0.98%)
Nov 08, 2023 23.61 26.02 22.97 24.38 1,030,861 -1.78(-6.79%)
Nov 07, 2023 27.04 27.08 25.43 26.16 458,816 -0.82(-3.05%)
Nov 06, 2023 27.02 27.75 26.98 26.98 640,486 -0.10(-0.37%)
Nov 03, 2023 27.14 27.36 26.81 27.08 198,028 +0.45(+1.68%)
Nov 02, 2023 26.24 26.73 26.20 26.64 397,419 +0.79(+3.07%)
Nov 01, 2023 26.88 26.95 25.33 25.84 437,254 -1.04(-3.88%)
Oct 31, 2023 27.12 27.34 26.76 26.88 238,329 -0.18(-0.66%)
Oct 30, 2023 27.60 27.84 26.80 27.06 221,813 -0.48(-1.73%)
Oct 27, 2023 28.19 28.19 27.34 27.54 161,991 -0.39(-1.39%)
Oct 26, 2023 27.88 28.11 27.47 27.93 276,402 +0.05(+0.18%)
Oct 25, 2023 27.91 28.34 27.70 27.88 326,270 -0.17(-0.60%)
Oct 24, 2023 28.70 28.92 27.97 28.05 135,314 -0.62(-2.15%)
Oct 23, 2023 28.52 28.95 28.12 28.66 177,701 -0.09(-0.31%)
Oct 20, 2023 29.14 29.45 28.66 28.75 221,090 -0.31(-1.06%)
Oct 19, 2023 29.34 29.57 28.89 29.06 182,384 -0.47(-1.58%)
Oct 18, 2023 29.70 30.21 29.39 29.52 204,386 -0.35(-1.16%)
Oct 17, 2023 29.56 30.08 29.56 29.87 182,137 +0.16(+0.53%)
Oct 16, 2023 30.53 30.71 29.59 29.71 220,464 -0.64(-2.09%)
Oct 13, 2023 29.80 31.11 29.80 30.35 370,183 +0.74(+2.52%)
Oct 12, 2023 29.60 29.73 29.23 29.60 180,576 +0.00(+0.00%)
Oct 11, 2023 29.26 29.75 29.17 29.60 193,960 +0.34(+1.15%)
Oct 10, 2023 28.58 29.30 28.52 29.27 245,028 +0.75(+2.65%)
Oct 09, 2023 28.77 29.03 28.35 28.51 279,901 -0.22(-0.76%)
Oct 06, 2023 28.42 28.81 27.40 28.73 236,042 +0.57(+2.01%)
Oct 05, 2023 27.84 28.21 27.52 28.16 354,763 +0.34(+1.20%)
Oct 04, 2023 27.64 28.09 27.45 27.83 387,731 +0.19(+0.68%)
Oct 03, 2023 27.93 28.28 27.60 27.64 376,957 -0.37(-1.34%)
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.