Skip to main content

A-Mark Precious Meta (NQ: AMRK )

30.73 +0.68 (+2.26%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 35.03 35.83 34.84 35.71 302,214 +0.76(+2.17%)
Jun 29, 2023 34.17 35.05 34.17 34.95 124,844 +0.82(+2.40%)
Jun 28, 2023 34.21 34.42 33.91 34.13 104,675 -0.08(-0.22%)
Jun 27, 2023 34.68 34.68 33.88 34.20 139,377 -0.31(-0.88%)
Jun 26, 2023 34.42 35.28 34.42 34.51 177,941 +0.13(+0.39%)
Jun 23, 2023 35.53 35.82 34.09 34.38 603,443 -1.61(-4.48%)
Jun 22, 2023 36.24 36.24 35.41 35.99 106,448 -0.26(-0.71%)
Jun 21, 2023 35.07 36.47 35.07 36.24 221,906 +1.17(+3.35%)
Jun 20, 2023 34.27 35.24 34.06 35.07 175,488 +0.75(+2.20%)
Jun 16, 2023 34.72 35.96 34.24 34.32 281,455 -0.11(-0.33%)
Jun 15, 2023 34.94 35.36 34.04 34.43 205,716 -0.73(-2.09%)
Jun 14, 2023 35.64 35.99 34.71 35.17 107,175 -0.44(-1.23%)
Jun 13, 2023 35.43 36.11 35.43 35.61 118,163 +0.20(+0.57%)
Jun 12, 2023 35.62 35.77 35.14 35.41 100,481 -0.13(-0.38%)
Jun 09, 2023 35.83 35.98 35.06 35.54 100,015 -0.60(-1.65%)
Jun 08, 2023 36.10 36.62 35.77 36.13 139,005 +0.03(+0.09%)
Jun 07, 2023 35.63 37.20 35.63 36.10 322,008 +0.53(+1.50%)
Jun 06, 2023 34.52 36.05 34.29 35.57 338,280 +1.05(+3.04%)
Jun 05, 2023 34.56 35.13 34.17 34.52 213,508 +1.04(+3.11%)
Jun 02, 2023 33.34 33.76 32.90 33.48 121,402 +0.59(+1.80%)
Jun 01, 2023 32.42 33.33 32.26 32.89 95,377 +0.58(+1.80%)
May 31, 2023 33.17 33.17 31.36 32.31 233,141 -1.13(-3.39%)
May 30, 2023 33.97 34.14 33.32 33.44 82,328 -0.43(-1.27%)
May 26, 2023 33.07 34.16 33.03 33.87 151,497 +0.72(+2.16%)
May 25, 2023 34.51 34.51 33.08 33.15 110,033 -1.28(-3.71%)
May 24, 2023 35.23 35.23 34.31 34.43 135,439 -0.85(-2.41%)
May 23, 2023 35.53 35.80 35.22 35.28 292,052 -0.31(-0.86%)
May 22, 2023 35.43 35.88 35.33 35.59 114,577 +0.15(+0.43%)
May 19, 2023 35.66 36.01 35.13 35.43 164,328 +0.07(+0.19%)
May 18, 2023 34.69 35.59 34.34 35.37 161,104 +0.67(+1.92%)
May 17, 2023 34.61 34.79 34.28 34.70 183,922 +0.34(+1.00%)
May 16, 2023 34.97 35.47 34.31 34.36 186,390 -0.68(-1.93%)
May 15, 2023 35.86 35.86 34.38 35.03 243,619 -0.58(-1.63%)
May 12, 2023 35.92 36.24 35.50 35.62 151,436 -0.03(-0.08%)
May 11, 2023 36.03 36.16 34.03 35.64 215,503 -0.60(-1.66%)
May 10, 2023 35.77 36.56 34.51 36.24 529,721 +1.38(+3.97%)
May 09, 2023 34.90 35.23 34.80 34.86 207,367 -0.10(-0.30%)
May 08, 2023 34.49 35.56 34.49 34.97 126,290 +0.34(+0.99%)
May 05, 2023 33.74 34.65 33.74 34.62 142,290 +1.26(+3.77%)
May 04, 2023 33.06 33.89 32.93 33.36 157,229 +0.12(+0.37%)
May 03, 2023 33.86 34.01 33.16 33.24 150,098 -0.62(-1.83%)
May 02, 2023 34.08 34.09 33.32 33.86 179,829 -0.23(-0.67%)
May 01, 2023 34.07 34.58 33.98 34.09 124,302 -0.06(-0.17%)
Apr 28, 2023 34.10 34.26 33.86 34.15 104,324 +0.30(+0.89%)
Apr 27, 2023 34.10 34.35 33.68 33.85 120,621 -0.14(-0.41%)
Apr 26, 2023 33.89 34.25 33.76 33.98 170,005 -0.04(-0.11%)
Apr 25, 2023 33.76 34.39 33.73 34.02 179,286 -0.03(-0.08%)
Apr 24, 2023 34.31 34.63 34.01 34.05 143,411 -0.21(-0.61%)
Apr 21, 2023 33.80 34.35 33.80 34.26 133,670 +0.36(+1.07%)
Apr 20, 2023 34.20 34.55 33.73 33.90 203,505 -0.34(-1.00%)
Apr 19, 2023 34.29 34.76 33.76 34.24 137,769 -0.04(-0.11%)
Apr 18, 2023 34.26 34.42 33.56 34.28 249,922 +0.21(+0.62%)
Apr 17, 2023 33.89 34.50 33.55 34.07 118,564 +0.01(+0.03%)
Apr 14, 2023 34.02 34.50 33.68 34.06 149,595 -0.03(-0.08%)
Apr 13, 2023 33.94 34.62 33.52 34.09 251,858 +0.15(+0.45%)
Apr 12, 2023 34.62 34.62 33.91 33.94 218,728 -0.40(-1.16%)
Apr 11, 2023 34.49 35.57 34.31 34.34 235,916 -0.05(-0.14%)
Apr 10, 2023 33.77 34.46 33.65 34.38 139,695 +0.45(+1.31%)
Apr 06, 2023 33.54 33.98 32.94 33.94 155,845 +0.38(+1.13%)
Apr 05, 2023 33.69 33.69 32.90 33.56 144,436 -0.11(-0.34%)
Apr 04, 2023 33.53 33.80 32.93 33.67 350,844 +0.14(+0.42%)
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.