Skip to main content

A-Mark Precious Meta (NQ: AMRK )

29.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 29.96 29.96 29.15 29.74 231,847 -0.17(-0.57%)
Nov 21, 2024 30.85 31.00 29.84 29.91 208,516 -0.92(-2.98%)
Nov 20, 2024 29.96 31.00 29.69 30.83 302,948 +0.74(+2.46%)
Nov 19, 2024 28.82 30.45 28.57 30.09 427,372 +1.20(+4.15%)
Nov 18, 2024 29.00 29.34 28.75 28.89 330,126 -0.01(-0.03%)
Nov 15, 2024 29.92 30.25 28.50 28.90 300,130 -0.65(-2.20%)
Nov 14, 2024 30.14 30.41 29.19 29.55 339,582 -0.70(-2.31%)
Nov 13, 2024 30.63 31.48 29.98 30.25 414,693 -0.19(-0.62%)
Nov 12, 2024 30.82 31.64 30.30 30.44 380,214 -0.87(-2.78%)
Nov 11, 2024 31.41 31.41 29.53 31.31 622,937 -0.27(-0.85%)
Nov 08, 2024 31.86 32.90 31.08 31.58 793,767 -0.01(-0.03%)
Nov 07, 2024 33.45 35.99 31.32 31.59 1,377,452 -6.04(-16.05%)
Nov 06, 2024 36.80 38.36 36.60 37.63 338,693 -0.01(-0.03%)
Nov 05, 2024 38.03 38.56 37.59 37.64 198,273 -0.21(-0.55%)
Nov 04, 2024 37.40 38.12 37.22 37.85 187,070 +0.57(+1.53%)
Nov 01, 2024 39.19 39.35 36.88 37.28 420,541 -1.57(-4.04%)
Oct 31, 2024 38.85 39.13 38.44 38.85 333,512 -0.25(-0.64%)
Oct 30, 2024 39.08 39.77 39.01 39.10 107,617 -0.19(-0.48%)
Oct 29, 2024 39.34 39.87 38.87 39.29 122,757 -0.28(-0.71%)
Oct 28, 2024 39.33 39.81 39.29 39.57 100,395 +0.52(+1.33%)
Oct 25, 2024 39.69 40.17 38.84 39.05 151,206 -0.49(-1.24%)
Oct 24, 2024 39.86 40.11 39.17 39.54 242,465 +0.01(+0.03%)
Oct 23, 2024 40.90 41.01 39.09 39.53 311,675 -1.60(-3.89%)
Oct 22, 2024 41.77 42.12 41.13 41.13 143,746 -0.57(-1.37%)
Oct 21, 2024 43.97 44.00 41.49 41.70 211,291 -1.85(-4.25%)
Oct 18, 2024 42.89 44.64 42.70 43.55 225,553 +0.93(+2.18%)
Oct 17, 2024 42.87 42.87 42.02 42.62 135,701 -0.16(-0.37%)
Oct 16, 2024 41.92 43.18 41.55 42.78 159,439 +1.32(+3.18%)
Oct 15, 2024 41.93 42.36 41.43 41.46 135,827 -0.45(-1.07%)
Oct 14, 2024 41.79 42.16 41.40 41.91 71,708 -0.02(-0.05%)
Oct 11, 2024 41.44 42.37 41.43 41.93 197,858 +0.59(+1.43%)
Oct 10, 2024 40.94 41.34 40.26 41.34 213,246 +0.56(+1.37%)
Oct 09, 2024 41.45 41.50 40.60 40.78 176,645 -0.84(-2.02%)
Oct 08, 2024 42.00 42.06 41.02 41.62 270,696 -0.46(-1.09%)
Oct 07, 2024 43.73 43.93 41.17 42.08 261,196 -1.73(-3.95%)
Oct 04, 2024 44.89 45.17 43.79 43.81 239,000 -0.58(-1.30%)
Oct 03, 2024 44.06 44.40 43.72 44.39 233,567 -0.08(-0.18%)
Oct 02, 2024 44.11 44.77 43.71 44.47 254,443 +0.25(+0.56%)
Oct 01, 2024 44.13 44.32 43.00 44.22 295,232 +0.27(+0.61%)
Sep 30, 2024 44.82 44.82 43.69 43.95 155,902 -0.83(-1.84%)
Sep 27, 2024 45.07 46.09 44.56 44.78 263,478 +0.26(+0.58%)
Sep 26, 2024 43.84 44.85 43.64 44.52 207,921 +1.18(+2.73%)
Sep 25, 2024 42.67 43.42 42.60 43.33 224,222 +0.59(+1.37%)
Sep 24, 2024 42.67 43.40 42.19 42.75 266,759 +0.08(+0.19%)
Sep 23, 2024 42.85 43.20 42.30 42.67 293,059 -0.18(-0.42%)
Sep 20, 2024 43.10 44.71 42.74 42.85 723,776 -0.38(-0.87%)
Sep 19, 2024 44.17 44.44 42.79 43.22 528,555 +0.17(+0.39%)
Sep 18, 2024 43.97 44.93 42.95 43.06 597,327 -1.16(-2.63%)
Sep 17, 2024 44.83 45.28 43.64 44.22 322,423 -0.38(-0.85%)
Sep 16, 2024 46.70 47.17 43.70 44.60 552,499 -2.10(-4.50%)
Sep 13, 2024 46.23 47.16 45.94 46.70 341,461 +1.03(+2.24%)
Sep 12, 2024 44.19 46.57 44.19 45.67 528,117 +1.75(+3.99%)
Sep 11, 2024 43.29 43.97 41.71 43.92 422,800 +0.38(+0.87%)
Sep 10, 2024 43.52 43.73 42.91 43.54 264,175 +0.11(+0.25%)
Sep 09, 2024 43.93 44.09 42.99 43.43 315,821 -0.22(-0.50%)
Sep 06, 2024 43.35 43.73 42.73 43.65 700,667 +0.33(+0.76%)
Sep 05, 2024 40.66 43.45 40.35 43.32 724,490 +3.19(+7.96%)
Sep 04, 2024 39.68 40.33 39.32 40.13 374,531 +0.39(+0.98%)
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.