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 (%)
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%)
Jan 04, 2021 11.32 11.76 11.32 11.68 198,855 +0.45(+3.98%)
Dec 31, 2020 11.23 11.23 11.23 183,133 +0.04(+0.31%)
Dec 30, 2020 11.18 11.50 11.03 11.20 183,133 +0.21(+1.95%)
Dec 29, 2020 11.39 11.44 10.98 10.98 192,022 -0.39(-3.39%)
Dec 28, 2020 12.36 12.36 11.21 11.37 251,696 -0.87(-7.12%)
Dec 24, 2020 12.30 12.45 12.12 12.24 45,207 -0.07(-0.53%)
Dec 23, 2020 12.71 12.88 11.86 12.31 193,453 -0.21(-1.71%)
Dec 22, 2020 13.81 14.48 12.43 12.52 1,034,413 -1.30(-9.38%)
Dec 21, 2020 13.54 13.90 13.44 13.82 141,127 +0.32(+2.37%)
Dec 18, 2020 13.85 13.91 13.28 13.50 168,957 -0.35(-2.56%)
Dec 17, 2020 13.80 13.99 13.60 13.85 95,540 +0.22(+1.61%)
Dec 16, 2020 13.37 13.96 13.17 13.63 108,224 +0.30(+2.23%)
Dec 15, 2020 13.12 13.42 12.75 13.34 130,076 +0.36(+2.77%)
Dec 14, 2020 13.28 13.56 12.94 12.98 123,699 -0.27(-2.05%)
Dec 11, 2020 13.28 13.38 12.87 13.25 89,501 -0.07(-0.56%)
Dec 10, 2020 13.15 13.39 12.96 13.32 95,463 +0.19(+1.47%)
Dec 09, 2020 13.04 13.35 12.98 13.13 86,191 +0.01(+0.07%)
Dec 08, 2020 13.20 13.25 12.82 13.12 116,044 -0.06(-0.46%)
Dec 07, 2020 12.68 13.35 12.68 13.18 208,694 +0.69(+5.50%)
Dec 04, 2020 12.57 12.69 12.27 12.50 152,061 +0.03(+0.21%)
Dec 03, 2020 12.86 12.95 12.27 12.47 71,576 -0.40(-3.13%)
Dec 02, 2020 12.99 13.29 12.74 12.87 81,622 -0.11(-0.81%)
Dec 01, 2020 13.59 13.90 12.63 12.98 247,743 -0.42(-3.14%)
Nov 30, 2020 12.97 13.74 12.97 13.40 161,246 +0.06(+0.43%)
Nov 27, 2020 13.24 13.41 13.24 13.34 40,869 +0.11(+0.79%)
Nov 25, 2020 12.93 13.29 12.93 13.24 76,715 +0.25(+1.96%)
Nov 24, 2020 13.08 13.08 12.31 12.98 147,216 -0.16(-1.20%)
Nov 23, 2020 13.48 13.48 13.06 13.14 79,282 -0.23(-1.74%)
Nov 20, 2020 12.95 13.46 12.95 13.37 132,882 +0.47(+3.67%)
Nov 19, 2020 13.45 13.45 12.71 12.90 197,567 -0.06(-0.45%)
Nov 18, 2020 13.07 13.13 12.93 12.96 125,978 -0.11(-0.86%)
Nov 17, 2020 13.04 13.35 13.01 13.07 205,913 +0.11(+0.87%)
Nov 16, 2020 12.95 13.22 12.84 12.96 228,321 +0.19(+1.50%)
Nov 13, 2020 12.76 13.33 12.67 12.77 180,682 +0.26(+2.07%)
Nov 12, 2020 13.09 13.39 12.09 12.51 161,248 -0.68(-5.15%)
Nov 11, 2020 14.29 14.38 12.50 13.19 349,717 +0.88(+7.18%)
Nov 10, 2020 11.53 12.47 11.30 12.30 188,735 +1.13(+10.07%)
Nov 09, 2020 12.50 12.52 10.95 11.18 166,731 -0.87(-7.20%)
Nov 06, 2020 12.54 12.56 11.93 12.04 91,900 -0.46(-3.70%)
Nov 05, 2020 12.48 12.87 12.34 12.51 111,432 +0.08(+0.67%)
Nov 04, 2020 12.50 12.75 12.12 12.42 126,396 -0.33(-2.61%)
Nov 03, 2020 11.98 12.98 11.98 12.76 139,281 +0.26(+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.