Skip to main content

A-Mark Precious Meta (NQ: AMRK )

38.45 -1.01 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 39.09 39.44 38.14 38.45 207,290 -1.01(-2.56%)
May 28, 2024 38.39 40.19 38.04 39.46 294,824 +1.46(+3.84%)
May 24, 2024 38.64 39.19 37.93 38.00 266,663 -0.38(-0.99%)
May 23, 2024 39.22 39.85 38.37 38.38 295,037 -0.85(-2.17%)
May 22, 2024 39.09 40.17 38.72 39.23 342,164 +0.57(+1.47%)
May 21, 2024 39.38 39.63 38.50 38.66 236,445 -0.62(-1.58%)
May 20, 2024 39.00 39.62 38.43 39.28 346,621 +0.51(+1.32%)
May 17, 2024 37.81 38.96 37.61 38.77 494,592 +1.68(+4.53%)
May 16, 2024 37.30 37.40 36.58 37.09 463,605 -0.21(-0.56%)
May 15, 2024 38.14 38.92 37.05 37.30 663,261 -2.50(-6.28%)
May 14, 2024 37.40 39.88 37.36 39.80 572,323 +2.68(+7.22%)
May 13, 2024 37.33 38.28 36.95 37.12 389,459 -0.04(-0.11%)
May 10, 2024 40.82 41.10 36.87 37.16 840,259 -3.70(-9.06%)
May 09, 2024 38.20 41.44 38.13 40.86 669,156 +2.71(+7.10%)
May 08, 2024 35.18 38.59 35.00 38.15 1,496,219 -2.19(-5.43%)
May 07, 2024 41.29 42.12 40.33 40.34 499,696 -0.82(-1.99%)
May 06, 2024 41.80 42.39 41.15 41.16 397,360 -0.16(-0.39%)
May 03, 2024 41.73 41.95 41.09 41.32 333,368 -0.04(-0.10%)
May 02, 2024 41.07 41.78 40.40 41.36 474,609 +0.58(+1.42%)
May 01, 2024 40.00 41.41 39.41 40.78 505,775 +0.71(+1.77%)
Apr 30, 2024 40.75 40.96 39.82 40.07 594,660 -0.98(-2.39%)
Apr 29, 2024 40.19 41.62 40.19 41.05 645,139 +0.93(+2.32%)
Apr 26, 2024 38.50 40.22 38.50 40.12 547,595 +1.58(+4.10%)
Apr 25, 2024 37.95 39.20 37.60 38.54 423,095 +0.32(+0.84%)
Apr 24, 2024 37.48 38.32 36.88 38.22 298,876 +0.48(+1.27%)
Apr 23, 2024 37.14 38.45 37.00 37.74 420,415 +0.53(+1.42%)
Apr 22, 2024 37.50 37.60 36.92 37.21 345,584 -0.77(-2.03%)
Apr 19, 2024 36.74 38.08 36.61 37.98 358,532 +1.10(+2.98%)
Apr 18, 2024 36.87 37.78 36.77 36.88 400,843 +0.12(+0.33%)
Apr 17, 2024 37.32 37.89 36.56 36.76 744,833 -0.74(-1.97%)
Apr 16, 2024 38.66 39.27 37.48 37.50 926,022 -1.37(-3.52%)
Apr 15, 2024 40.67 40.77 38.30 38.87 668,867 -1.60(-3.95%)
Apr 12, 2024 40.30 42.27 39.93 40.47 1,165,751 +0.62(+1.55%)
Apr 11, 2024 40.31 40.78 39.40 39.85 953,087 +0.26(+0.65%)
Apr 10, 2024 36.69 40.59 36.50 39.59 1,269,025 +2.04(+5.43%)
Apr 09, 2024 39.25 40.19 37.03 37.55 1,184,336 -1.29(-3.33%)
Apr 08, 2024 34.95 39.37 34.84 38.85 1,762,795 +6.28(+19.28%)
Apr 05, 2024 30.49 33.75 30.49 32.57 618,120 +2.00(+6.54%)
Apr 04, 2024 31.66 32.28 30.50 30.57 379,569 -0.95(-3.00%)
Apr 03, 2024 30.50 31.69 30.26 31.51 266,178 +1.01(+3.29%)
Apr 02, 2024 30.92 30.99 30.35 30.51 197,624 -0.44(-1.41%)
Apr 01, 2024 30.89 31.27 30.60 30.95 333,903 +0.41(+1.34%)
Mar 28, 2024 30.02 30.90 29.65 30.54 413,142 +0.64(+2.13%)
Mar 27, 2024 28.55 29.90 28.40 29.90 351,701 +1.71(+6.07%)
Mar 26, 2024 28.65 28.65 27.73 28.19 193,877 -0.08(-0.28%)
Mar 25, 2024 28.02 28.85 28.02 28.27 251,869 +0.31(+1.10%)
Mar 22, 2024 28.47 28.47 27.61 27.96 202,892 -0.65(-2.26%)
Mar 21, 2024 28.79 28.96 28.32 28.61 176,554 -0.03(-0.10%)
Mar 20, 2024 27.27 28.82 27.19 28.64 274,704 +1.32(+4.85%)
Mar 19, 2024 27.12 28.03 26.87 27.32 139,094 -0.12(-0.44%)
Mar 18, 2024 27.66 27.90 27.26 27.43 172,706 -0.20(-0.72%)
Mar 15, 2024 27.44 28.06 26.94 27.63 349,875 +0.01(+0.04%)
Mar 14, 2024 28.25 28.42 27.32 27.62 139,221 -0.83(-2.90%)
Mar 13, 2024 27.76 28.61 27.76 28.45 159,026 +0.62(+2.22%)
Mar 12, 2024 28.37 28.37 27.72 27.83 120,444 -0.54(-1.89%)
Mar 11, 2024 28.56 28.93 28.23 28.37 175,377 +0.00(+0.00%)
Mar 08, 2024 28.35 28.66 27.95 28.37 254,592 +0.37(+1.31%)
Mar 07, 2024 28.22 28.36 27.87 28.00 167,253 +0.06(+0.21%)
Mar 06, 2024 27.68 28.09 27.39 27.94 239,868 +0.33(+1.19%)
Mar 05, 2024 27.28 28.25 26.83 27.61 349,598 +0.37(+1.35%)
Mar 04, 2024 27.15 27.89 27.00 27.25 287,071 +0.37(+1.37%)
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.