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 (%)
Mar 31, 2021 15.73 16.06 15.65 15.77 328,962 +0.04(+0.22%)
Mar 30, 2021 15.81 15.96 15.61 15.73 124,829 -0.08(-0.53%)
Mar 29, 2021 16.17 16.40 15.66 15.82 130,240 -0.36(-2.25%)
Mar 26, 2021 16.03 16.32 15.46 16.18 137,677 +0.28(+1.76%)
Mar 25, 2021 15.13 16.14 14.80 15.90 171,233 +0.71(+4.67%)
Mar 24, 2021 16.36 16.62 15.04 15.19 265,315 -1.00(-6.19%)
Mar 23, 2021 17.34 17.34 16.04 16.19 371,893 -1.17(-6.76%)
Mar 22, 2021 17.47 17.50 17.11 17.37 222,731 -0.04(-0.23%)
Mar 19, 2021 17.17 17.56 17.09 17.41 603,908 +0.64(+3.84%)
Mar 18, 2021 16.98 17.50 16.64 16.76 380,359 +0.60(+3.71%)
Mar 17, 2021 15.44 16.21 15.39 16.16 159,333 +0.41(+2.59%)
Mar 16, 2021 15.77 15.85 15.45 15.75 144,609 -0.02(-0.14%)
Mar 15, 2021 16.41 16.41 15.07 15.78 354,851 -0.29(-1.80%)
Mar 12, 2021 16.10 16.42 15.36 16.07 228,092 -0.04(-0.24%)
Mar 11, 2021 14.89 16.42 14.70 16.10 486,330 +1.37(+9.30%)
Mar 10, 2021 13.78 14.79 13.76 14.73 415,087 +1.10(+8.10%)
Mar 09, 2021 13.93 13.93 13.37 13.63 259,054 -0.07(-0.51%)
Mar 08, 2021 12.40 14.07 12.32 13.70 737,567 +1.30(+10.49%)
Mar 05, 2021 12.56 12.86 12.24 12.40 1,572,901 -0.02(-0.14%)
Mar 04, 2021 12.77 13.53 12.22 12.42 3,127,430 -0.13(-1.05%)
Mar 03, 2021 12.70 12.79 11.88 12.55 740,106 -0.10(-0.76%)
Mar 02, 2021 13.12 13.19 12.60 12.64 280,565 -0.41(-3.12%)
Mar 01, 2021 12.49 13.12 12.48 13.05 290,097 +0.60(+4.78%)
Feb 26, 2021 13.27 13.27 12.45 12.46 505,502 +0.53(+4.48%)
Feb 25, 2021 12.04 12.17 11.49 11.92 220,055 -0.18(-1.52%)
Feb 24, 2021 12.07 12.22 11.64 12.11 391,903 -0.14(-1.18%)
Feb 23, 2021 12.71 12.71 11.98 12.25 265,696 -0.46(-3.58%)
Feb 22, 2021 12.76 13.08 12.57 12.71 151,171 +0.04(+0.31%)
Feb 19, 2021 12.71 13.02 12.55 12.67 163,249 +0.03(+0.21%)
Feb 18, 2021 13.03 13.12 12.63 12.64 195,109 -0.38(-2.89%)
Feb 17, 2021 13.21 13.37 12.98 13.02 139,236 -0.16(-1.23%)
Feb 16, 2021 13.47 13.84 13.17 13.18 206,561 -0.07(-0.53%)
Feb 12, 2021 13.26 13.47 12.96 13.25 173,523 -0.04(-0.31%)
Feb 11, 2021 13.91 13.91 13.21 13.29 257,148 -0.07(-0.51%)
Feb 10, 2021 14.79 15.04 12.94 13.36 861,846 -2.82(-17.46%)
Feb 09, 2021 15.59 16.45 14.91 16.18 323,409 +0.45(+2.87%)
Feb 08, 2021 15.32 15.77 15.12 15.73 217,368 +1.06(+7.22%)
Feb 05, 2021 15.19 15.27 14.30 14.67 161,879 -0.25(-1.70%)
Feb 04, 2021 14.37 14.93 14.37 14.93 140,469 +0.56(+3.87%)
Feb 03, 2021 13.54 14.41 13.54 14.37 120,694 +0.84(+6.18%)
Feb 02, 2021 15.28 15.28 13.49 13.53 224,037 -1.10(-7.51%)
Feb 01, 2021 13.36 15.73 13.36 14.63 699,597 +2.12(+16.90%)
Jan 29, 2021 12.75 12.75 12.28 12.52 97,721 +0.26(+2.14%)
Jan 28, 2021 12.48 12.69 12.07 12.25 137,179 +0.26(+2.19%)
Jan 27, 2021 12.26 12.43 11.83 11.99 177,023 -0.55(-4.37%)
Jan 26, 2021 12.48 12.54 12.09 12.54 112,199 +0.32(+2.65%)
Jan 25, 2021 12.57 12.60 12.11 12.22 100,981 -0.32(-2.52%)
Jan 22, 2021 12.25 12.57 11.99 12.53 64,158 +0.23(+1.89%)
Jan 21, 2021 12.76 12.76 12.05 12.30 100,098 -0.07(-0.57%)
Jan 20, 2021 12.46 12.52 12.16 12.37 84,871 +0.05(+0.43%)
Jan 19, 2021 12.65 12.65 12.09 12.32 95,524 -0.18(-1.40%)
Jan 15, 2021 12.58 12.58 12.19 12.49 126,718 -0.17(-1.31%)
Jan 14, 2021 12.39 12.87 12.39 12.66 134,252 +0.28(+2.30%)
Jan 13, 2021 12.34 12.53 12.17 12.37 140,150 -0.03(-0.21%)
Jan 12, 2021 12.44 12.44 12.15 12.40 52,102 +0.32(+2.65%)
Jan 11, 2021 12.38 12.55 11.86 12.08 164,690 -0.29(-2.34%)
Jan 08, 2021 12.54 12.66 11.94 12.37 199,324 -0.14(-1.09%)
Jan 07, 2021 12.35 12.62 11.94 12.50 162,041 +0.35(+2.85%)
Jan 06, 2021 11.79 12.72 11.79 12.16 200,700 +0.37(+3.12%)
Jan 05, 2021 11.83 11.88 11.65 11.79 180,371 +0.11(+0.94%)
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.