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 (%)
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%)
Apr 03, 2023 32.84 33.55 32.36 33.53 174,751 +0.66(+2.02%)
Mar 31, 2023 33.22 33.51 32.52 32.87 230,346 -0.11(-0.35%)
Mar 30, 2023 32.02 33.02 31.85 32.98 325,234 +1.37(+4.32%)
Mar 29, 2023 32.07 32.29 31.25 31.61 204,354 -0.39(-1.22%)
Mar 28, 2023 31.39 32.08 31.39 32.00 170,112 +0.50(+1.60%)
Mar 27, 2023 30.95 31.59 30.14 31.50 338,090 +0.64(+2.09%)
Mar 24, 2023 29.65 30.88 29.03 30.85 410,813 +1.08(+3.63%)
Mar 23, 2023 29.24 30.10 29.05 29.77 271,583 +0.68(+2.35%)
Mar 22, 2023 28.41 29.43 28.18 29.09 416,241 +0.67(+2.37%)
Mar 21, 2023 28.31 28.66 27.79 28.42 231,744 +0.17(+0.60%)
Mar 20, 2023 28.52 28.64 27.35 28.25 316,066 -0.03(-0.12%)
Mar 17, 2023 28.37 28.80 28.18 28.28 406,807 -0.37(-1.31%)
Mar 16, 2023 27.16 28.86 27.03 28.65 328,831 +1.42(+5.22%)
Mar 15, 2023 26.19 27.28 25.83 27.23 286,927 +0.69(+2.61%)
Mar 14, 2023 26.75 27.26 25.91 26.54 398,047 +0.27(+1.01%)
Mar 13, 2023 25.97 27.12 25.97 26.27 293,652 -0.02(-0.07%)
Mar 10, 2023 26.38 26.93 25.70 26.29 257,269 -0.17(-0.65%)
Mar 09, 2023 26.73 26.94 26.42 26.46 186,962 -0.35(-1.31%)
Mar 08, 2023 26.77 27.12 26.66 26.81 141,151 +0.14(+0.53%)
Mar 07, 2023 27.64 27.66 26.57 26.67 227,036 -0.91(-3.30%)
Mar 06, 2023 28.27 28.27 27.13 27.58 189,753 -0.43(-1.52%)
Mar 03, 2023 27.70 28.20 27.41 28.01 131,039 +0.41(+1.48%)
Mar 02, 2023 27.64 27.83 27.51 27.60 133,852 -0.31(-1.12%)
Mar 01, 2023 28.11 28.40 27.68 27.91 183,624 +0.11(+0.41%)
Feb 28, 2023 28.23 28.39 27.74 27.80 195,063 -0.37(-1.31%)
Feb 27, 2023 28.40 28.66 27.98 28.17 176,261 -0.11(-0.40%)
Feb 24, 2023 28.09 28.31 27.52 28.28 202,924 -0.09(-0.33%)
Feb 23, 2023 29.73 29.99 28.32 28.38 195,173 -1.21(-4.10%)
Feb 22, 2023 29.70 30.16 29.12 29.59 255,665 -0.13(-0.45%)
Feb 21, 2023 30.36 30.61 29.24 29.73 370,291 -1.01(-3.30%)
Feb 17, 2023 30.34 30.97 30.06 30.74 208,454 +0.28(+0.93%)
Feb 16, 2023 29.81 30.69 29.55 30.46 222,761 +0.09(+0.31%)
Feb 15, 2023 28.59 30.48 28.44 30.36 385,907 +1.50(+5.19%)
Feb 14, 2023 27.56 28.95 27.56 28.86 320,865 +1.14(+4.11%)
Feb 13, 2023 27.93 28.40 27.69 27.72 360,765 -0.21(-0.75%)
Feb 10, 2023 27.92 28.63 27.33 27.93 389,128 -0.08(-0.27%)
Feb 09, 2023 29.75 29.79 27.93 28.01 485,570 -1.77(-5.96%)
Feb 08, 2023 30.27 30.53 29.24 29.78 441,144 -0.75(-2.45%)
Feb 07, 2023 33.06 33.06 28.75 30.53 1,211,469 -4.00(-11.59%)
Feb 06, 2023 35.57 35.72 33.81 34.53 298,167 -1.33(-3.70%)
Feb 03, 2023 36.78 37.64 35.71 35.86 191,509 -1.08(-2.93%)
Feb 02, 2023 38.64 38.82 36.34 36.94 182,129 -0.70(-1.86%)
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.