Skip to main content

A-Mark Precious Meta (NQ: AMRK )

43.26 -1.17 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.09 20.64 19.80 20.50 206,161 +0.28(+1.40%)
Jun 29, 2021 21.30 21.30 20.06 20.21 229,276 -0.67(-3.23%)
Jun 28, 2021 21.66 21.84 20.35 20.89 204,845 -0.59(-2.73%)
Jun 25, 2021 21.86 22.07 21.19 21.48 1,307,760 -0.27(-1.24%)
Jun 24, 2021 21.85 21.90 21.15 21.74 304,812 +0.15(+0.67%)
Jun 23, 2021 22.41 22.63 21.44 21.60 203,230 -0.68(-3.07%)
Jun 22, 2021 22.38 22.38 21.97 22.28 157,933 -0.19(-0.86%)
Jun 21, 2021 21.38 22.48 21.07 22.48 261,146 +1.09(+5.11%)
Jun 18, 2021 21.68 21.69 20.81 21.38 655,510 +0.08(+0.37%)
Jun 17, 2021 22.16 22.57 21.22 21.30 326,353 -0.96(-4.30%)
Jun 16, 2021 21.26 22.38 21.05 22.26 484,413 +0.56(+2.60%)
Jun 15, 2021 21.17 21.77 20.94 21.70 189,928 +0.45(+2.12%)
Jun 14, 2021 21.19 21.60 20.98 21.25 317,276 +0.18(+0.84%)
Jun 11, 2021 21.82 22.01 20.90 21.07 308,745 -0.59(-2.73%)
Jun 10, 2021 22.11 22.34 21.64 21.66 341,172 -0.44(-1.99%)
Jun 09, 2021 22.23 22.57 21.70 22.10 305,957 -0.20(-0.91%)
Jun 08, 2021 22.68 22.74 22.25 22.30 166,779 -0.38(-1.67%)
Jun 07, 2021 22.57 22.97 22.20 22.68 237,641 +0.30(+1.36%)
Jun 04, 2021 22.53 22.53 21.97 22.38 251,432 +0.03(+0.14%)
Jun 03, 2021 23.32 23.32 22.25 22.35 269,729 -0.96(-4.12%)
Jun 02, 2021 24.24 24.43 23.08 23.31 370,111 -0.71(-2.95%)
Jun 01, 2021 23.97 24.65 23.13 24.02 439,795 +0.52(+2.19%)
May 28, 2021 22.88 23.56 22.78 23.50 252,178 +0.74(+3.23%)
May 27, 2021 23.67 23.80 22.52 22.77 323,281 -0.62(-2.66%)
May 26, 2021 23.56 23.71 22.96 23.39 223,266 +0.05(+0.21%)
May 25, 2021 23.48 24.13 23.28 23.34 242,323 -0.26(-1.12%)
May 24, 2021 24.30 24.34 23.33 23.60 407,678 -0.70(-2.87%)
May 21, 2021 25.17 25.40 24.02 24.30 442,379 -0.54(-2.17%)
May 20, 2021 23.24 25.04 22.77 24.84 762,274 +1.99(+8.70%)
May 19, 2021 23.18 23.73 21.97 22.85 837,800 -0.81(-3.43%)
May 18, 2021 24.42 25.13 23.49 23.66 679,458 -0.30(-1.25%)
May 17, 2021 21.83 24.57 21.80 23.96 1,016,900 +2.75(+12.97%)
May 14, 2021 20.50 21.85 20.48 21.21 854,656 +1.19(+5.94%)
May 13, 2021 19.88 20.28 18.20 20.02 911,809 +2.71(+15.66%)
May 12, 2021 17.52 18.12 17.07 17.31 199,593 -0.25(-1.41%)
May 11, 2021 17.32 18.47 17.27 17.56 307,568 -0.12(-0.67%)
May 10, 2021 16.79 18.66 16.79 17.68 191,929 +0.30(+1.70%)
May 07, 2021 16.80 17.56 16.80 17.38 78,226 +0.63(+3.74%)
May 06, 2021 17.68 17.78 16.66 16.75 146,254 -0.86(-4.86%)
May 05, 2021 17.30 17.62 16.98 17.61 122,590 +0.71(+4.23%)
May 04, 2021 17.25 17.36 16.49 16.90 128,266 -0.17(-0.98%)
May 03, 2021 16.53 17.47 16.46 17.06 206,864 +0.63(+3.86%)
Apr 30, 2021 16.50 16.56 16.22 16.43 68,967 -0.20(-1.19%)
Apr 29, 2021 16.75 16.82 16.39 16.63 62,045 +0.04(+0.24%)
Apr 28, 2021 16.53 16.63 16.20 16.59 95,803 +0.02(+0.11%)
Apr 27, 2021 16.34 16.79 16.34 16.57 141,122 -0.05(-0.32%)
Apr 26, 2021 16.51 16.74 16.34 16.62 54,098 +0.29(+1.75%)
Apr 23, 2021 16.51 16.51 16.22 16.34 65,337 +0.07(+0.43%)
Apr 22, 2021 15.97 16.40 15.78 16.27 129,566 +0.36(+2.26%)
Apr 21, 2021 15.59 16.10 15.45 15.91 108,757 +0.33(+2.14%)
Apr 20, 2021 15.78 15.92 15.06 15.57 141,726 -0.29(-1.83%)
Apr 19, 2021 16.42 16.48 15.78 15.86 114,965 -0.57(-3.46%)
Apr 16, 2021 16.69 16.69 16.20 16.43 139,750 -0.22(-1.30%)
Apr 15, 2021 16.86 16.94 16.54 16.65 107,507 -0.16(-0.94%)
Apr 14, 2021 16.61 16.94 16.56 16.81 63,107 +0.11(+0.63%)
Apr 13, 2021 16.86 17.12 16.44 16.70 104,930 -0.11(-0.63%)
Apr 12, 2021 17.10 17.14 16.80 16.81 76,576 -0.25(-1.47%)
Apr 09, 2021 17.19 17.19 16.76 17.06 92,561 -0.04(-0.26%)
Apr 08, 2021 16.51 17.19 16.42 17.10 153,875 +0.78(+4.81%)
Apr 07, 2021 15.64 16.56 15.39 16.32 264,152 +0.76(+4.87%)
Apr 06, 2021 15.48 15.57 15.27 15.56 203,479 +0.08(+0.54%)
Apr 05, 2021 15.65 15.83 15.39 15.48 112,192 -0.12(-0.76%)
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.