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 29, 2023 29.50 29.74 28.83 28.91 208,287 -0.40(-1.38%)
Sep 28, 2023 28.53 29.32 28.51 29.32 263,781 +0.73(+2.55%)
Sep 27, 2023 28.97 29.39 28.33 28.59 433,287 -0.32(-1.09%)
Sep 26, 2023 29.72 29.95 28.56 28.90 496,159 -0.88(-2.95%)
Sep 25, 2023 29.08 29.85 29.04 29.78 711,430 -0.42(-1.40%)
Sep 22, 2023 30.80 31.10 29.99 30.20 326,876 -0.42(-1.38%)
Sep 21, 2023 30.39 31.43 29.99 30.63 355,845 -0.15(-0.48%)
Sep 20, 2023 31.67 31.98 30.41 30.78 472,870 -0.64(-2.04%)
Sep 19, 2023 31.99 32.36 31.22 31.42 218,149 -0.64(-1.98%)
Sep 18, 2023 31.35 32.22 30.92 32.05 309,949 +0.82(+2.64%)
Sep 15, 2023 33.29 33.29 31.13 31.23 577,234 -2.11(-6.33%)
Sep 14, 2023 34.35 34.56 32.95 33.34 259,348 -0.56(-1.66%)
Sep 13, 2023 33.98 34.46 33.21 33.90 371,283 -0.16(-0.46%)
Sep 12, 2023 34.70 34.85 33.98 34.06 171,171 -0.84(-2.40%)
Sep 11, 2023 35.12 35.63 34.37 34.90 192,281 +0.13(+0.37%)
Sep 08, 2023 34.51 35.21 33.84 34.77 230,032 +0.78(+2.28%)
Sep 07, 2023 34.32 34.52 33.58 33.99 238,390 -0.33(-0.95%)
Sep 06, 2023 35.47 35.47 34.27 34.32 322,580 -0.81(-2.32%)
Sep 05, 2023 36.21 36.41 34.51 35.13 350,379 -1.15(-3.17%)
Sep 01, 2023 34.51 37.48 33.70 36.28 692,680 +3.58(+10.93%)
Aug 31, 2023 33.18 33.47 32.53 32.71 340,498 -0.58(-1.73%)
Aug 30, 2023 33.40 33.67 32.80 33.28 191,413 -0.20(-0.60%)
Aug 29, 2023 32.75 33.56 32.75 33.48 237,196 +0.74(+2.25%)
Aug 28, 2023 32.39 32.79 32.37 32.75 178,272 +0.45(+1.39%)
Aug 25, 2023 32.32 32.49 31.84 32.30 215,678 +0.07(+0.21%)
Aug 24, 2023 33.08 33.36 32.20 32.23 297,286 -1.02(-3.07%)
Aug 23, 2023 33.18 33.64 32.85 33.25 318,829 +0.07(+0.22%)
Aug 22, 2023 33.56 33.58 32.97 33.18 124,288 -0.11(-0.32%)
Aug 21, 2023 33.40 33.57 32.98 33.28 109,760 -0.15(-0.46%)
Aug 18, 2023 33.34 33.65 32.99 33.44 233,520 -0.11(-0.31%)
Aug 17, 2023 33.45 33.65 33.26 33.54 87,719 +0.08(+0.23%)
Aug 16, 2023 33.54 33.75 33.32 33.47 178,550 +0.01(+0.03%)
Aug 15, 2023 34.35 34.49 33.41 33.46 170,630 -1.05(-3.06%)
Aug 14, 2023 34.91 34.91 34.28 34.51 135,815 -0.49(-1.40%)
Aug 11, 2023 35.01 35.95 34.72 35.00 166,737 -0.02(-0.05%)
Aug 10, 2023 35.81 36.04 34.85 35.02 202,242 -0.80(-2.22%)
Aug 09, 2023 36.06 36.11 35.50 35.81 137,162 -0.35(-0.95%)
Aug 08, 2023 36.81 36.81 36.10 36.16 151,251 -0.79(-2.13%)
Aug 07, 2023 37.17 37.45 36.42 36.95 154,871 -0.22(-0.59%)
Aug 04, 2023 37.52 38.21 37.09 37.17 187,645 -0.09(-0.23%)
Aug 03, 2023 37.44 37.68 36.98 37.25 105,168 -0.53(-1.40%)
Aug 02, 2023 38.80 38.80 37.60 37.78 138,804 -1.16(-2.98%)
Aug 01, 2023 38.85 39.32 38.53 38.94 105,524 -0.16(-0.42%)
Jul 31, 2023 38.58 39.30 38.58 39.10 100,332 +0.23(+0.59%)
Jul 28, 2023 38.46 39.05 38.43 38.87 132,230 +0.73(+1.91%)
Jul 27, 2023 40.15 40.37 38.06 38.14 206,189 -2.00(-4.99%)
Jul 26, 2023 39.61 40.26 39.61 40.15 176,328 +0.54(+1.36%)
Jul 25, 2023 39.44 40.08 39.39 39.61 109,015 +0.17(+0.44%)
Jul 24, 2023 38.86 40.02 38.82 39.44 148,566 +0.54(+1.38%)
Jul 21, 2023 39.11 39.11 38.27 38.90 220,425 -0.03(-0.07%)
Jul 20, 2023 39.17 39.19 38.42 38.93 175,887 -0.25(-0.64%)
Jul 19, 2023 38.86 39.37 38.46 39.18 137,133 +0.18(+0.47%)
Jul 18, 2023 38.77 39.12 38.22 39.00 146,593 +0.27(+0.69%)
Jul 17, 2023 37.83 38.82 37.65 38.73 116,297 +0.75(+1.98%)
Jul 14, 2023 37.92 38.10 37.25 37.98 134,281 -0.01(-0.04%)
Jul 13, 2023 37.44 38.01 37.15 37.99 189,105 +0.65(+1.74%)
Jul 12, 2023 36.86 37.54 36.75 37.34 175,877 +0.84(+2.30%)
Jul 11, 2023 35.53 36.52 35.41 36.50 102,858 +0.99(+2.79%)
Jul 10, 2023 34.88 35.51 34.71 35.51 98,367 +0.56(+1.61%)
Jul 07, 2023 34.54 35.27 34.54 34.95 161,441 +0.49(+1.41%)
Jul 06, 2023 34.65 34.73 34.10 34.46 90,821 -0.43(-1.23%)
Jul 05, 2023 35.83 35.83 34.74 34.89 117,266 -1.03(-2.87%)
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.