Skip to main content

A-Mark Precious Meta (NQ: AMRK )

25.33 +0.84 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 24.56 25.38 24.22 25.33 232,855 +0.84(+3.43%)
Feb 22, 2024 25.00 25.01 24.46 24.49 241,041 -0.48(-1.92%)
Feb 21, 2024 25.23 25.32 24.58 24.97 305,694 -0.47(-1.85%)
Feb 20, 2024 25.72 25.78 25.25 25.44 230,215 -0.45(-1.74%)
Feb 16, 2024 26.42 26.42 25.69 25.89 303,637 -0.66(-2.49%)
Feb 15, 2024 26.08 26.56 25.66 26.55 236,813 +0.50(+1.92%)
Feb 14, 2024 26.21 26.23 25.69 26.05 213,772 +0.06(+0.23%)
Feb 13, 2024 26.72 26.88 25.80 25.99 319,388 -1.44(-5.25%)
Feb 12, 2024 26.29 27.61 26.29 27.43 215,382 +0.96(+3.63%)
Feb 09, 2024 26.50 26.97 26.11 26.47 243,331 +0.13(+0.49%)
Feb 08, 2024 26.00 26.69 25.92 26.34 282,533 +0.16(+0.61%)
Feb 07, 2024 26.00 26.57 24.69 26.18 682,341 -0.93(-3.43%)
Feb 06, 2024 27.52 28.05 26.86 27.11 286,262 +0.45(+1.69%)
Feb 05, 2024 26.96 27.02 26.09 26.66 287,747 -0.54(-1.99%)
Feb 02, 2024 27.54 27.54 26.98 27.20 160,043 -0.64(-2.30%)
Feb 01, 2024 27.01 27.84 26.97 27.84 190,909 +0.87(+3.23%)
Jan 31, 2024 26.90 28.12 26.88 26.97 180,351 -0.18(-0.66%)
Jan 30, 2024 28.12 28.13 27.15 27.15 141,281 -1.06(-3.76%)
Jan 29, 2024 26.95 28.23 26.77 28.21 201,389 +1.22(+4.52%)
Jan 26, 2024 27.49 27.59 26.97 26.99 189,192 -0.25(-0.92%)
Jan 25, 2024 28.14 28.14 27.16 27.24 145,694 -0.56(-2.01%)
Jan 24, 2024 28.62 28.62 27.71 27.80 120,918 -0.36(-1.28%)
Jan 23, 2024 28.13 28.39 27.56 28.16 169,980 +0.34(+1.22%)
Jan 22, 2024 27.49 27.90 27.40 27.82 235,296 +0.44(+1.61%)
Jan 19, 2024 28.38 28.38 27.28 27.38 253,641 -0.86(-3.05%)
Jan 18, 2024 28.42 28.57 27.90 28.24 176,068 -0.13(-0.46%)
Jan 17, 2024 28.00 28.43 27.72 28.37 188,215 -0.22(-0.77%)
Jan 16, 2024 28.19 28.66 28.05 28.59 237,778 -0.04(-0.14%)
Jan 12, 2024 27.84 29.42 27.84 28.63 336,931 +1.24(+4.53%)
Jan 11, 2024 28.19 28.41 27.37 27.39 197,153 -0.89(-3.16%)
Jan 10, 2024 28.27 28.48 27.68 28.28 329,938 -0.20(-0.70%)
Jan 09, 2024 28.91 29.06 28.24 28.48 220,794 -0.63(-2.15%)
Jan 08, 2024 28.77 29.18 28.05 29.11 204,997 +0.17(+0.58%)
Jan 05, 2024 28.84 29.60 28.63 28.94 175,874 -0.12(-0.41%)
Jan 04, 2024 28.39 29.34 28.26 29.06 263,968 +0.74(+2.63%)
Jan 03, 2024 28.92 29.66 28.29 28.31 318,583 -0.90(-3.09%)
Jan 02, 2024 29.87 30.72 29.11 29.22 318,235 -0.81(-2.71%)
Dec 29, 2023 31.29 31.29 29.86 30.03 181,765 -1.31(-4.18%)
Dec 28, 2023 31.32 31.58 31.18 31.34 138,304 -0.01(-0.03%)
Dec 27, 2023 30.90 31.45 30.74 31.35 140,639 +0.50(+1.61%)
Dec 26, 2023 30.60 31.07 30.50 30.85 170,482 +0.20(+0.65%)
Dec 22, 2023 30.79 31.12 30.38 30.66 188,797 +0.05(+0.16%)
Dec 21, 2023 30.18 30.79 29.94 30.61 224,687 +0.93(+3.14%)
Dec 20, 2023 29.95 30.53 29.62 29.67 229,663 -0.25(-0.83%)
Dec 19, 2023 29.40 30.18 29.26 29.92 231,830 +0.97(+3.36%)
Dec 18, 2023 29.82 30.00 28.93 28.95 201,896 -0.65(-2.18%)
Dec 15, 2023 30.40 30.50 29.54 29.59 273,093 -0.43(-1.42%)
Dec 14, 2023 30.25 30.82 29.96 30.02 258,345 +0.18(+0.60%)
Dec 13, 2023 27.80 29.84 27.57 29.84 324,068 +2.14(+7.74%)
Dec 12, 2023 28.43 28.43 27.68 27.70 363,208 -0.83(-2.92%)
Dec 11, 2023 29.19 29.45 28.48 28.53 233,218 -0.80(-2.74%)
Dec 08, 2023 29.19 29.69 29.12 29.34 231,853 +0.14(+0.48%)
Dec 07, 2023 29.34 29.54 28.98 29.20 183,123 +0.07(+0.24%)
Dec 06, 2023 29.53 30.05 28.98 29.13 207,948 -0.20(-0.68%)
Dec 05, 2023 30.28 30.36 29.21 29.33 283,191 -1.00(-3.31%)
Dec 04, 2023 29.41 30.33 29.25 30.33 300,826 +0.73(+2.48%)
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.