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 (%)
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%)
Nov 02, 2020 13.16 13.16 12.33 12.49 132,670 -0.46(-3.54%)
Oct 30, 2020 13.12 13.25 12.78 12.95 75,584 -0.13(-1.02%)
Oct 29, 2020 12.90 13.24 12.74 13.09 98,389 +0.06(+0.48%)
Oct 28, 2020 13.03 13.29 12.75 13.02 88,450 -0.30(-2.25%)
Oct 27, 2020 13.02 13.58 13.02 13.32 46,559 +0.27(+2.04%)
Oct 26, 2020 13.77 13.81 12.66 13.06 123,751 -0.98(-7.00%)
Oct 23, 2020 13.84 14.07 13.70 14.04 61,907 +0.30(+2.18%)
Oct 22, 2020 13.82 14.05 13.64 13.74 61,439 -0.23(-1.64%)
Oct 21, 2020 14.12 14.59 13.63 13.97 141,637 -0.18(-1.24%)
Oct 20, 2020 15.27 15.46 13.94 14.14 221,068 -0.94(-6.24%)
Oct 19, 2020 15.18 15.62 15.04 15.09 145,541 -0.00(-0.03%)
Oct 16, 2020 15.63 15.67 15.00 15.09 164,845 -0.50(-3.18%)
Oct 15, 2020 15.30 15.67 14.89 15.59 117,846 +0.09(+0.56%)
Oct 14, 2020 15.49 15.65 15.43 15.50 100,037 -0.07(-0.45%)
Oct 13, 2020 15.42 15.63 14.87 15.57 72,685 +0.15(+0.97%)
Oct 12, 2020 15.42 15.61 14.84 15.42 163,420 +0.00(+0.00%)
Oct 09, 2020 15.11 15.61 15.01 15.42 151,888 +0.40(+2.64%)
Oct 08, 2020 15.04 15.04 14.66 15.02 137,102 +0.13(+0.84%)
Oct 07, 2020 14.59 14.96 13.80 14.90 222,659 +0.39(+2.67%)
Oct 06, 2020 14.75 14.85 14.41 14.51 127,768 -0.14(-0.94%)
Oct 05, 2020 14.27 14.87 14.23 14.65 306,140 +0.40(+2.84%)
Oct 02, 2020 13.77 14.35 13.70 14.24 98,379 +0.32(+2.33%)
Oct 01, 2020 14.38 14.38 13.58 13.92 168,404 -0.13(-0.95%)
Sep 30, 2020 14.02 14.64 13.89 14.05 352,791 +0.09(+0.66%)
Sep 29, 2020 14.61 14.61 13.76 13.96 427,343 -0.42(-2.93%)
Sep 28, 2020 13.91 14.57 13.79 14.38 327,344 +1.04(+7.78%)
Sep 25, 2020 13.00 13.54 12.98 13.34 75,584 +0.26(+1.97%)
Sep 24, 2020 12.60 13.33 12.60 13.09 120,740 +0.43(+3.39%)
Sep 23, 2020 12.90 13.82 12.66 12.66 137,860 -0.15(-1.20%)
Sep 22, 2020 14.08 14.08 12.58 12.81 218,503 -1.25(-8.92%)
Sep 21, 2020 14.20 14.37 13.72 14.07 164,108 -0.17(-1.17%)
Sep 18, 2020 13.63 14.23 13.31 14.23 249,787 +1.00(+7.59%)
Sep 17, 2020 13.45 13.52 11.96 13.23 303,462 +0.04(+0.33%)
Sep 16, 2020 12.80 13.79 12.80 13.18 166,115 +0.33(+2.57%)
Sep 15, 2020 13.45 13.56 12.54 12.85 198,981 -0.60(-4.49%)
Sep 14, 2020 13.53 13.90 13.07 13.46 317,218 +0.27(+2.02%)
Sep 11, 2020 11.94 13.19 11.74 13.19 984,301 +2.82(+27.21%)
Sep 10, 2020 10.41 10.41 10.24 10.37 167,150 +0.16(+1.56%)
Sep 09, 2020 10.23 10.29 10.05 10.21 58,115 +0.14(+1.34%)
Sep 08, 2020 9.686 10.08 9.551 10.08 85,267 +0.29(+2.93%)
Sep 04, 2020 9.563 9.809 9.414 9.790 61,314 +0.25(+2.63%)
Sep 03, 2020 9.706 9.706 9.224 9.539 47,031 -0.27(-2.72%)
Sep 02, 2020 9.591 9.849 9.220 9.805 48,149 +0.18(+1.82%)
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.