A-Mark Precious Meta (NQ: AMRK )

40.67 +0.62 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 40.50 42.48 40.13 40.67 1,160,019 +0.62(+1.55%)
Apr 11, 2024 40.51 40.98 39.59 40.05 948,401 +0.26(+0.65%)
Apr 10, 2024 36.87 40.79 36.68 39.79 1,262,785 +2.05(+5.43%)
Apr 09, 2024 39.44 40.39 37.22 37.74 1,178,512 -1.30(-3.33%)
Apr 08, 2024 35.12 39.56 35.01 39.04 1,754,127 +6.31(+19.28%)
Apr 05, 2024 30.64 33.92 30.64 32.73 615,081 +2.01(+6.54%)
Apr 04, 2024 31.82 32.44 30.65 30.72 377,703 -0.95(-3.00%)
Apr 03, 2024 30.65 31.85 30.41 31.67 264,870 +1.01(+3.29%)
Apr 02, 2024 31.07 31.14 30.50 30.66 196,653 -0.44(-1.41%)
Apr 01, 2024 31.04 31.42 30.75 31.10 332,261 +0.41(+1.34%)
Mar 28, 2024 30.17 31.05 29.80 30.69 411,111 +0.64(+2.13%)
Mar 27, 2024 28.69 30.05 28.54 30.05 349,972 +1.72(+6.07%)
Mar 26, 2024 28.79 28.79 27.87 28.33 192,924 -0.08(-0.28%)
Mar 25, 2024 28.16 28.99 28.16 28.41 250,631 +0.31(+1.10%)
Mar 22, 2024 28.61 28.61 27.75 28.10 201,895 -0.65(-2.26%)
Mar 21, 2024 28.93 29.10 28.46 28.75 175,686 -0.03(-0.10%)
Mar 20, 2024 27.40 28.96 27.32 28.78 273,354 +1.33(+4.85%)
Mar 19, 2024 27.25 28.17 27.00 27.45 138,410 -0.12(-0.44%)
Mar 18, 2024 27.80 28.04 27.40 27.57 171,857 -0.20(-0.72%)
Mar 15, 2024 27.58 28.20 27.07 27.77 348,155 +0.01(+0.04%)
Mar 14, 2024 28.39 28.56 27.45 27.76 138,537 -0.83(-2.90%)
Mar 13, 2024 27.90 28.75 27.90 28.59 158,244 +0.62(+2.22%)
Mar 12, 2024 28.51 28.51 27.86 27.97 119,852 -0.54(-1.89%)
Mar 11, 2024 28.70 29.07 28.37 28.51 174,515 +0.00(+0.00%)
Mar 08, 2024 28.49 28.80 28.09 28.51 253,341 +0.37(+1.31%)
Mar 07, 2024 28.36 28.50 28.01 28.14 166,431 +0.06(+0.21%)
Mar 06, 2024 27.82 28.23 27.52 28.08 238,689 +0.33(+1.19%)
Mar 05, 2024 27.41 28.39 26.96 27.75 347,879 +0.37(+1.35%)
Mar 04, 2024 27.28 28.03 27.13 27.38 285,660 +0.37(+1.37%)
Mar 01, 2024 26.05 27.01 25.44 27.01 550,523 +1.32(+5.14%)
Feb 29, 2024 26.03 26.20 24.98 25.69 625,926 +0.20(+0.78%)
Feb 28, 2024 25.50 25.85 25.17 25.49 204,198 -0.23(-0.89%)
Feb 27, 2024 25.36 26.02 25.29 25.72 216,772 +0.52(+2.06%)
Feb 26, 2024 25.21 25.23 24.87 25.20 161,291 -0.13(-0.51%)
Feb 23, 2024 24.56 25.38 24.22 25.33 232,855 +0.84(+3.43%)
Feb 22, 2024 25.00 25.01 24.46 24.49 241,041 -0.48(-1.92%)
Feb 21, 2024 25.23 25.32 24.58 24.97 305,694 -0.47(-1.85%)
Feb 20, 2024 25.72 25.78 25.25 25.44 230,215 -0.45(-1.74%)
Feb 16, 2024 26.42 26.42 25.69 25.89 303,637 -0.66(-2.49%)
Feb 15, 2024 26.08 26.56 25.66 26.55 236,813 +0.50(+1.92%)
Feb 14, 2024 26.21 26.23 25.69 26.05 213,772 +0.06(+0.23%)
Feb 13, 2024 26.72 26.88 25.80 25.99 319,388 -1.44(-5.25%)
Feb 12, 2024 26.29 27.61 26.29 27.43 215,382 +0.96(+3.63%)
Feb 09, 2024 26.50 26.97 26.11 26.47 243,331 +0.13(+0.49%)
Feb 08, 2024 26.00 26.69 25.92 26.34 282,533 +0.16(+0.61%)
Feb 07, 2024 26.00 26.57 24.69 26.18 682,341 -0.93(-3.43%)
Feb 06, 2024 27.52 28.05 26.86 27.11 286,262 +0.45(+1.69%)
Feb 05, 2024 26.96 27.02 26.09 26.66 287,747 -0.54(-1.99%)
Feb 02, 2024 27.54 27.54 26.98 27.20 160,043 -0.64(-2.30%)
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.