A-Mark Precious Meta (NQ: AMRK )

47.80 USD -1.34 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 49.50 49.94 47.42 47.80 136,091 -1.34(-2.73%)
Jun 10, 2021 50.17 50.68 49.10 49.14 150,384 -1.00(-1.99%)
Jun 09, 2021 50.43 51.21 49.22 50.14 134,862 -0.46(-0.91%)
Jun 08, 2021 51.46 51.59 50.47 50.60 73,514 -0.86(-1.67%)
Jun 07, 2021 51.21 52.12 50.36 51.46 104,749 +0.69(+1.36%)
Jun 04, 2021 51.11 51.11 49.85 50.77 110,828 +0.07(+0.14%)
Jun 03, 2021 52.90 52.90 50.48 50.70 118,893 -2.18(-4.12%)
Jun 02, 2021 55.00 55.43 52.35 52.88 163,140 -1.61(-2.95%)
Jun 01, 2021 54.37 55.92 52.47 54.49 193,856 +1.17(+2.19%)
May 28, 2021 51.90 53.45 51.69 53.32 111,157 +1.67(+3.23%)
May 27, 2021 53.69 53.99 51.08 51.65 142,498 -1.41(-2.66%)
May 26, 2021 53.45 53.79 52.08 53.06 98,413 +0.11(+0.21%)
May 25, 2021 53.26 54.74 52.81 52.95 106,813 -0.60(-1.12%)
May 24, 2021 55.13 55.22 52.93 53.55 179,699 -1.58(-2.87%)
May 21, 2021 57.11 57.63 54.50 55.13 194,995 -1.22(-2.17%)
May 20, 2021 52.72 56.80 51.65 56.35 336,000 +4.51(+8.70%)
May 19, 2021 52.58 53.83 49.85 51.84 369,291 -1.84(-3.43%)
May 18, 2021 55.40 57.02 53.28 53.68 299,496 -0.68(-1.25%)
May 17, 2021 49.52 55.75 49.46 54.36 448,236 +6.24(+12.97%)
May 14, 2021 46.51 49.56 46.46 48.12 376,721 +2.70(+5.94%)
May 13, 2021 45.10 46.00 41.28 45.42 401,913 +6.15(+15.66%)
May 12, 2021 39.75 41.11 38.72 39.27 87,978 -0.56(-1.41%)
May 11, 2021 39.30 41.91 39.18 39.83 135,572 -0.27(-0.67%)
May 10, 2021 38.10 42.33 38.10 40.10 84,600 +0.67(+1.70%)
May 07, 2021 38.11 39.83 38.11 39.43 34,481 +1.42(+3.74%)
May 06, 2021 40.10 40.35 37.80 38.01 64,467 -1.94(-4.86%)
May 05, 2021 39.25 39.97 38.53 39.95 54,036 +1.62(+4.23%)
May 04, 2021 39.13 39.38 37.40 38.33 56,538 -0.38(-0.98%)
May 03, 2021 37.50 39.63 37.34 38.71 91,183 +1.44(+3.86%)
Apr 30, 2021 37.43 37.58 36.79 37.27 30,400 -0.45(-1.19%)
Apr 29, 2021 38.00 38.17 37.18 37.72 27,349 +0.09(+0.24%)
Apr 28, 2021 37.50 37.72 36.76 37.63 42,229 +0.04(+0.11%)
Apr 27, 2021 37.06 38.08 37.06 37.59 62,205 -0.12(-0.32%)
Apr 26, 2021 37.46 37.98 37.06 37.71 23,846 +0.65(+1.75%)
Apr 23, 2021 37.47 37.47 36.79 37.06 28,800 +0.16(+0.43%)
Apr 22, 2021 36.22 37.21 35.80 36.90 57,111 +0.82(+2.26%)
Apr 21, 2021 35.36 36.51 35.04 36.08 47,939 +0.75(+2.14%)
Apr 20, 2021 35.81 36.12 34.17 35.33 62,471 -0.66(-1.83%)
Apr 19, 2021 37.26 37.38 35.79 35.99 50,675 -1.29(-3.46%)
Apr 16, 2021 37.87 37.87 36.75 37.28 61,600 -0.49(-1.30%)
Apr 15, 2021 38.24 38.44 37.53 37.77 47,388 -0.36(-0.94%)
Apr 14, 2021 37.68 38.43 37.56 38.13 27,817 +0.24(+0.63%)
Apr 13, 2021 38.24 38.85 37.29 37.89 46,252 -0.24(-0.63%)
Apr 12, 2021 38.79 38.89 38.12 38.13 33,754 -0.57(-1.47%)
Apr 09, 2021 39.00 39.00 38.02 38.70 40,800 -0.10(-0.26%)
Apr 08, 2021 37.45 39.00 37.25 38.80 67,826 +1.78(+4.81%)
Apr 07, 2021 35.49 37.58 34.92 37.02 116,435 +1.72(+4.87%)
Apr 06, 2021 35.11 35.33 34.64 35.30 89,691 +0.19(+0.54%)
Apr 05, 2021 35.50 35.92 34.91 35.11 49,453 -0.27(-0.76%)
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.