A-Mark Precious Meta (NQ: AMRK )

49.02 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 47.33 50.36 47.33 49.02 89,187 +1.69(+3.57%)
Jul 23, 2021 47.80 47.97 46.27 47.33 38,542 +0.13(+0.28%)
Jul 22, 2021 47.17 47.73 46.43 47.20 41,068 -0.13(-0.27%)
Jul 21, 2021 44.50 47.59 44.50 47.33 54,205 +1.36(+2.96%)
Jul 20, 2021 43.77 46.23 43.62 45.97 65,649 +2.07(+4.72%)
Jul 19, 2021 42.33 44.00 42.20 43.90 72,752 -0.28(-0.63%)
Jul 16, 2021 45.42 45.76 43.74 44.18 54,994 -0.43(-0.96%)
Jul 15, 2021 45.02 45.35 43.01 44.61 75,340 +0.18(+0.41%)
Jul 14, 2021 46.00 46.51 44.42 44.43 50,410 -1.03(-2.27%)
Jul 13, 2021 45.60 47.35 45.15 45.46 69,429 -0.98(-2.11%)
Jul 12, 2021 45.77 47.12 45.18 46.44 72,815 +0.61(+1.33%)
Jul 09, 2021 46.16 46.16 44.90 45.83 45,119 +0.92(+2.05%)
Jul 08, 2021 45.89 46.04 44.50 44.91 79,566 -1.48(-3.19%)
Jul 07, 2021 46.81 47.22 45.78 46.39 83,605 -0.41(-0.88%)
Jul 06, 2021 45.99 47.09 45.56 46.80 75,357 +0.82(+1.78%)
Jul 02, 2021 46.80 47.73 45.57 45.98 44,407 -0.82(-1.75%)
Jul 01, 2021 46.53 47.14 45.90 46.80 52,109 +0.30(+0.65%)
Jun 30, 2021 45.58 46.83 44.92 46.50 90,873 +0.64(+1.40%)
Jun 29, 2021 48.31 48.31 45.50 45.86 101,062 -1.53(-3.23%)
Jun 28, 2021 49.15 49.54 46.17 47.39 90,293 -1.33(-2.73%)
Jun 25, 2021 49.60 50.07 48.08 48.72 576,443 -0.61(-1.24%)
Jun 24, 2021 49.57 49.69 47.98 49.33 134,357 +0.33(+0.67%)
Jun 23, 2021 50.85 51.35 48.64 49.00 89,581 -1.55(-3.07%)
Jun 22, 2021 50.77 50.77 49.84 50.55 69,615 -0.44(-0.86%)
Jun 21, 2021 48.50 51.00 47.80 50.99 115,110 +2.48(+5.11%)
Jun 18, 2021 49.19 49.20 47.21 48.51 288,940 +0.18(+0.37%)
Jun 17, 2021 50.27 51.20 48.15 48.33 143,852 -2.17(-4.30%)
Jun 16, 2021 48.23 50.77 47.75 50.50 213,523 +1.28(+2.60%)
Jun 15, 2021 48.03 49.39 47.50 49.22 83,718 +1.02(+2.12%)
Jun 14, 2021 48.08 49.00 47.60 48.20 139,851 +0.40(+0.84%)
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%)
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.