Skip to main content

A-Mark Precious Meta (NQ: AMRK )

32.53 +1.14 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 31.26 32.56 30.61 32.53 389,657 +1.14(+3.63%)
Mar 23, 2023 30.83 31.73 30.63 31.39 257,597 +0.72(+2.35%)
Mar 22, 2023 29.95 31.03 29.71 30.67 394,805 +0.71(+2.37%)
Mar 21, 2023 29.85 30.22 29.30 29.96 219,810 +0.18(+0.60%)
Mar 20, 2023 30.07 30.20 28.83 29.78 299,789 -0.04(-0.12%)
Mar 17, 2023 29.91 30.36 29.71 29.82 385,857 -0.39(-1.31%)
Mar 16, 2023 28.63 30.43 28.50 30.21 311,897 +1.50(+5.22%)
Mar 15, 2023 27.61 28.76 27.23 28.71 272,151 +0.73(+2.61%)
Mar 14, 2023 28.20 28.74 27.32 27.98 377,548 +0.28(+1.01%)
Mar 13, 2023 27.38 28.59 27.38 27.70 278,530 -0.02(-0.07%)
Mar 10, 2023 27.81 28.39 27.10 27.72 244,020 -0.18(-0.65%)
Mar 09, 2023 28.18 28.40 27.85 27.90 177,334 -0.37(-1.31%)
Mar 08, 2023 28.22 28.59 28.11 28.27 133,882 +0.15(+0.53%)
Mar 07, 2023 29.14 29.16 28.02 28.12 215,344 -0.96(-3.30%)
Mar 06, 2023 29.80 29.80 28.60 29.08 179,981 -0.45(-1.52%)
Mar 03, 2023 29.20 29.73 28.90 29.53 124,291 +0.43(+1.48%)
Mar 02, 2023 29.14 29.34 29.00 29.10 126,959 -0.33(-1.12%)
Mar 01, 2023 29.64 29.94 29.18 29.43 174,168 +0.12(+0.41%)
Feb 28, 2023 29.76 29.93 29.24 29.31 185,018 -0.39(-1.31%)
Feb 27, 2023 29.94 30.22 29.50 29.70 167,184 -0.12(-0.40%)
Feb 24, 2023 29.62 29.85 29.01 29.82 192,474 -0.10(-0.33%)
Feb 23, 2023 31.34 31.62 29.86 29.92 185,122 -1.28(-4.10%)
Feb 22, 2023 31.31 31.80 30.70 31.20 242,499 -0.14(-0.45%)
Feb 21, 2023 32.01 32.27 30.82 31.34 351,222 -1.07(-3.30%)
Feb 17, 2023 31.99 32.65 31.69 32.41 197,719 +0.30(+0.93%)
Feb 16, 2023 31.43 32.35 31.15 32.11 211,289 +0.10(+0.31%)
Feb 15, 2023 30.14 32.14 29.98 32.01 366,033 +1.58(+5.19%)
Feb 14, 2023 29.06 30.52 29.06 30.43 304,341 +1.20(+4.11%)
Feb 13, 2023 29.45 29.94 29.19 29.23 342,186 -0.22(-0.75%)
Feb 10, 2023 29.44 30.18 28.81 29.45 369,089 -0.08(-0.27%)
Feb 09, 2023 31.37 31.41 29.45 29.53 460,564 -1.87(-5.96%)
Feb 08, 2023 31.91 32.19 30.82 31.40 418,426 -0.79(-2.45%)
Feb 07, 2023 34.86 34.86 30.32 32.19 1,149,079 -4.22(-11.59%)
Feb 06, 2023 37.50 37.66 35.65 36.41 282,812 -1.40(-3.70%)
Feb 03, 2023 38.78 39.69 37.65 37.81 181,647 -1.14(-2.93%)
Feb 02, 2023 40.74 40.93 38.31 38.95 172,750 -0.74(-1.86%)
Feb 01, 2023 38.48 40.00 38.16 39.69 217,351 +1.19(+3.09%)
Jan 31, 2023 38.17 38.73 38.03 38.50 144,526 +0.09(+0.23%)
Jan 30, 2023 38.78 39.39 38.37 38.41 112,844 -0.54(-1.39%)
Jan 27, 2023 39.19 39.60 38.82 38.95 138,382 -0.24(-0.61%)
Jan 26, 2023 39.55 39.69 38.56 39.19 181,754 -0.14(-0.36%)
Jan 25, 2023 38.62 39.45 38.48 39.33 141,208 +0.52(+1.34%)
Jan 24, 2023 37.78 39.49 37.67 38.81 270,114 +0.79(+2.08%)
Jan 23, 2023 36.67 38.38 36.44 38.02 315,772 +1.35(+3.68%)
Jan 20, 2023 37.00 37.13 36.20 36.67 179,793 -0.33(-0.89%)
Jan 19, 2023 37.09 37.71 36.01 37.00 186,493 -0.23(-0.62%)
Jan 18, 2023 38.71 38.71 37.13 37.23 216,334 -1.38(-3.57%)
Jan 17, 2023 38.57 38.94 37.71 38.61 217,634 -0.18(-0.46%)
Jan 13, 2023 37.80 38.96 37.61 38.79 127,482 +0.43(+1.12%)
Jan 12, 2023 38.32 39.05 37.97 38.36 218,084 +0.50(+1.32%)
Jan 11, 2023 37.25 38.30 37.22 37.86 314,874 +0.71(+1.90%)
Jan 10, 2023 36.70 38.01 36.15 37.15 309,308 +0.46(+1.25%)
Jan 09, 2023 37.04 38.74 36.22 36.70 235,473 +0.22(+0.60%)
Jan 06, 2023 35.06 36.61 34.88 36.48 289,230 +1.78(+5.13%)
Jan 05, 2023 34.44 34.96 33.82 34.70 116,222 +0.03(+0.09%)
Jan 04, 2023 34.18 35.01 34.18 34.67 139,971 +0.49(+1.43%)
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.