A-Mark Precious Meta (NQ: AMRK )

32.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:11 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 33.15 33.71 32.74 32.97 25,605 -0.55(-1.64%)
Oct 21, 2020 33.89 35.00 32.72 33.52 59,028 -0.42(-1.24%)
Oct 20, 2020 36.63 37.09 33.45 33.94 92,131 -2.26(-6.24%)
Oct 19, 2020 36.42 37.49 36.10 36.20 60,655 -0.01(-0.03%)
Oct 16, 2020 37.50 37.60 36.00 36.21 68,700 -1.19(-3.18%)
Oct 15, 2020 36.72 37.60 35.72 37.40 49,113 +0.21(+0.56%)
Oct 14, 2020 37.18 37.55 37.03 37.19 41,691 -0.17(-0.46%)
Oct 13, 2020 37.00 37.50 35.69 37.36 30,292 +0.36(+0.97%)
Oct 12, 2020 37.00 37.45 35.61 37.00 68,106 +0.00(+0.00%)
Oct 09, 2020 36.25 37.45 36.01 37.00 63,300 +0.95(+2.64%)
Oct 08, 2020 36.10 36.10 35.19 36.05 57,138 +0.30(+0.84%)
Oct 07, 2020 35.01 35.90 33.12 35.75 92,794 +0.93(+2.67%)
Oct 06, 2020 35.39 35.64 34.57 34.82 53,248 -0.33(-0.94%)
Oct 05, 2020 34.23 35.67 34.15 35.15 127,585 +0.97(+2.84%)
Oct 02, 2020 33.05 34.43 32.87 34.18 41,000 +0.78(+2.34%)
Oct 01, 2020 34.50 34.50 32.58 33.40 70,183 -0.32(-0.95%)
Sep 30, 2020 33.65 35.14 33.33 33.72 147,027 +0.22(+0.66%)
Sep 29, 2020 35.05 35.05 33.02 33.50 178,097 -1.01(-2.93%)
Sep 28, 2020 33.37 34.95 33.10 34.51 136,422 +2.49(+7.78%)
Sep 25, 2020 31.20 32.49 31.15 32.02 31,500 +0.62(+1.97%)
Sep 24, 2020 30.24 31.99 30.24 31.40 50,319 +1.03(+3.39%)
Sep 23, 2020 30.96 33.15 30.37 30.37 57,454 -0.37(-1.20%)
Sep 22, 2020 33.78 33.79 30.18 30.74 91,062 -3.01(-8.92%)
Sep 21, 2020 34.07 34.49 32.92 33.75 68,393 -0.40(-1.17%)
Sep 18, 2020 32.71 34.15 31.93 34.15 104,100 +0.91(+2.74%)
Sep 17, 2020 33.81 33.98 30.05 33.24 120,762 +0.11(+0.33%)
Sep 16, 2020 32.17 34.66 32.17 33.13 66,105 +0.83(+2.57%)
Sep 15, 2020 33.79 34.08 31.50 32.30 79,184 -1.52(-4.49%)
Sep 14, 2020 34.00 34.93 32.85 33.82 126,236 +0.67(+2.02%)
Sep 11, 2020 30.01 33.15 29.50 33.15 391,700 +7.09(+27.21%)
Sep 10, 2020 26.15 26.15 25.72 26.06 66,517 +0.40(+1.56%)
Sep 09, 2020 25.71 25.85 25.26 25.66 23,127 +0.34(+1.34%)
Sep 08, 2020 24.34 25.32 24.00 25.32 33,932 +0.72(+2.93%)
Sep 04, 2020 24.03 24.65 23.66 24.60 24,400 +0.63(+2.63%)
Sep 03, 2020 24.39 24.39 23.18 23.97 18,716 -0.67(-2.72%)
Sep 02, 2020 24.10 24.75 23.17 24.64 19,161 +0.44(+1.82%)
Sep 01, 2020 24.10 24.35 24.06 24.20 13,546 +0.28(+1.17%)
Aug 31, 2020 24.18 24.21 23.69 23.92 13,061 -0.24(-0.99%)
Aug 28, 2020 23.81 24.16 23.75 24.16 9,300 +0.53(+2.24%)
Aug 27, 2020 23.41 23.80 23.40 23.63 12,190 +0.06(+0.25%)
Aug 26, 2020 23.84 24.00 23.29 23.57 14,243 -0.28(-1.17%)
Aug 25, 2020 23.36 23.85 22.64 23.85 26,778 +0.61(+2.62%)
Aug 24, 2020 23.28 23.54 22.92 23.24 19,787 +0.52(+2.29%)
Aug 21, 2020 22.09 22.83 21.92 22.72 28,100 +0.56(+2.53%)
Aug 20, 2020 22.09 22.31 21.40 22.16 26,194 -0.30(-1.34%)
Aug 19, 2020 22.23 22.47 22.01 22.46 27,583 +0.04(+0.18%)
Aug 18, 2020 22.50 22.70 21.11 22.42 36,027 +0.07(+0.31%)
Aug 17, 2020 24.05 24.71 22.03 22.35 41,206 -1.69(-7.03%)
Aug 14, 2020 23.69 24.34 23.41 24.04 30,500 +0.48(+2.04%)
Aug 13, 2020 23.73 23.97 23.25 23.56 16,545 -0.12(-0.51%)
Aug 12, 2020 23.33 23.82 22.75 23.68 41,752 +0.41(+1.76%)
Aug 11, 2020 24.90 24.90 22.98 23.27 49,108 -1.53(-6.17%)
Aug 10, 2020 25.22 25.26 24.69 24.80 26,640 -0.57(-2.25%)
Aug 07, 2020 26.39 26.50 24.87 25.37 43,900 -0.48(-1.86%)
Aug 06, 2020 24.50 26.90 24.30 25.85 60,800 +1.42(+5.81%)
Aug 05, 2020 24.19 24.52 24.19 24.43 38,522 +0.28(+1.16%)
Aug 04, 2020 24.25 24.26 23.66 24.15 20,968 -0.05(-0.21%)
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.