A-Mark Precious Meta (NQ: AMRK )

28.61 USD +0.53 (+1.89%)
Official Closing Price Updated: 4:02 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 27.98 28.71 27.38 28.61 28,164 +0.53(+1.89%)
Jan 21, 2021 29.12 29.12 27.51 28.08 43,841 -0.16(-0.57%)
Jan 20, 2021 28.46 28.59 27.77 28.24 37,172 +0.12(+0.43%)
Jan 19, 2021 28.88 28.88 27.60 28.12 41,838 -0.40(-1.40%)
Jan 15, 2021 28.73 28.73 27.83 28.52 55,500 -0.38(-1.31%)
Jan 14, 2021 28.30 29.39 28.30 28.90 58,800 +0.65(+2.30%)
Jan 13, 2021 28.17 28.60 27.79 28.25 61,383 -0.06(-0.21%)
Jan 12, 2021 28.40 28.40 27.75 28.31 22,820 +0.73(+2.65%)
Jan 11, 2021 28.26 28.64 27.09 27.58 72,131 -0.66(-2.34%)
Jan 08, 2021 28.64 28.90 27.25 28.24 87,300 -0.31(-1.09%)
Jan 07, 2021 28.20 28.81 27.26 28.55 70,971 +0.79(+2.85%)
Jan 06, 2021 26.91 29.04 26.91 27.76 87,903 +0.84(+3.12%)
Jan 05, 2021 27.00 27.13 26.59 26.92 78,999 +0.25(+0.94%)
Jan 04, 2021 25.85 26.84 25.85 26.67 87,095 +1.02(+3.98%)
Dec 31, 2020 25.65 25.65 25.65 80,209 +0.08(+0.31%)
Dec 30, 2020 25.53 26.26 25.18 25.57 80,209 +0.49(+1.95%)
Dec 29, 2020 26.00 26.12 25.08 25.08 84,102 -0.88(-3.39%)
Dec 28, 2020 28.22 28.22 25.59 25.96 110,238 -1.99(-7.12%)
Dec 24, 2020 28.08 28.43 27.68 27.95 19,800 -0.15(-0.53%)
Dec 23, 2020 29.01 29.41 27.08 28.10 84,729 -0.49(-1.71%)
Dec 22, 2020 31.52 33.07 28.37 28.59 453,053 -2.96(-9.38%)
Dec 21, 2020 30.92 31.73 30.68 31.55 61,811 +0.73(+2.37%)
Dec 18, 2020 31.62 31.77 30.32 30.82 74,000 -0.81(-2.56%)
Dec 17, 2020 31.50 31.95 31.05 31.63 41,845 +0.50(+1.61%)
Dec 16, 2020 30.52 31.87 30.07 31.13 47,400 +0.68(+2.23%)
Dec 15, 2020 29.95 30.63 29.11 30.45 56,971 +0.82(+2.77%)
Dec 14, 2020 30.33 30.97 29.54 29.63 54,178 -0.62(-2.05%)
Dec 11, 2020 30.32 30.54 29.38 30.25 39,200 -0.17(-0.56%)
Dec 10, 2020 30.02 30.58 29.60 30.42 41,811 +0.44(+1.47%)
Dec 09, 2020 29.78 30.48 29.64 29.98 37,750 +0.02(+0.07%)
Dec 08, 2020 30.13 30.25 29.27 29.96 50,825 -0.14(-0.47%)
Dec 07, 2020 28.96 30.49 28.96 30.10 91,404 +1.57(+5.50%)
Dec 04, 2020 28.70 28.98 28.01 28.53 66,600 +0.06(+0.21%)
Dec 03, 2020 29.36 29.56 28.01 28.47 31,349 -0.92(-3.13%)
Dec 02, 2020 29.66 30.34 29.08 29.39 35,749 -0.24(-0.81%)
Dec 01, 2020 31.02 31.73 28.84 29.63 108,507 -0.96(-3.14%)
Nov 30, 2020 29.61 31.37 29.61 30.59 70,623 +0.13(+0.43%)
Nov 27, 2020 30.22 30.63 30.22 30.46 17,900 +0.24(+0.79%)
Nov 25, 2020 29.52 30.35 29.52 30.22 33,600 +0.58(+1.96%)
Nov 24, 2020 29.86 29.86 28.10 29.64 64,478 -0.36(-1.20%)
Nov 23, 2020 30.77 30.77 29.82 30.00 34,724 -0.53(-1.74%)
Nov 20, 2020 29.57 30.74 29.57 30.53 58,200 -0.42(-1.36%)
Nov 19, 2020 32.28 32.28 30.49 30.95 82,337 -0.14(-0.45%)
Nov 18, 2020 31.36 31.50 31.02 31.09 52,502 -0.27(-0.86%)
Nov 17, 2020 31.30 32.03 31.21 31.36 85,815 +0.27(+0.87%)
Nov 16, 2020 31.08 31.72 30.82 31.09 95,154 +0.46(+1.50%)
Nov 13, 2020 30.61 31.98 30.41 30.63 75,300 +0.62(+2.07%)
Nov 12, 2020 31.40 32.13 29.00 30.01 67,201 -1.63(-5.15%)
Nov 11, 2020 34.30 34.50 30.00 31.64 145,746 +2.12(+7.18%)
Nov 10, 2020 27.67 29.92 27.12 29.52 78,656 +2.70(+10.07%)
Nov 09, 2020 30.00 30.04 26.28 26.82 69,486 -2.08(-7.20%)
Nov 06, 2020 30.10 30.14 28.63 28.90 38,300 -1.11(-3.70%)
Nov 05, 2020 29.94 30.88 29.61 30.01 46,440 +0.20(+0.67%)
Nov 04, 2020 30.00 30.59 29.07 29.81 52,676 -0.80(-2.61%)
Nov 03, 2020 28.74 31.14 28.74 30.61 58,046 +0.63(+2.10%)
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.