A-Mark Precious Meta (NQ: AMRK )

30.46 USD +0.24 (+0.79%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 29.52 30.35 29.52 30.22 33,600 +0.58(+1.96%)
Nov 24, 2020 29.86 29.86 28.10 29.64 64,478 -0.36(-1.20%)
Nov 23, 2020 30.77 30.77 29.82 30.00 34,724 -0.53(-1.74%)
Nov 20, 2020 29.57 30.74 29.57 30.53 58,200 -0.42(-1.36%)
Nov 19, 2020 32.28 32.28 30.49 30.95 82,337 -0.14(-0.45%)
Nov 18, 2020 31.36 31.50 31.02 31.09 52,502 -0.27(-0.86%)
Nov 17, 2020 31.30 32.03 31.21 31.36 85,815 +0.27(+0.87%)
Nov 16, 2020 31.08 31.72 30.82 31.09 95,154 +0.46(+1.50%)
Nov 13, 2020 30.61 31.98 30.41 30.63 75,300 +0.62(+2.07%)
Nov 12, 2020 31.40 32.13 29.00 30.01 67,201 -1.63(-5.15%)
Nov 11, 2020 34.30 34.50 30.00 31.64 145,746 +2.12(+7.18%)
Nov 10, 2020 27.67 29.92 27.12 29.52 78,656 +2.70(+10.07%)
Nov 09, 2020 30.00 30.04 26.28 26.82 69,486 -2.08(-7.20%)
Nov 06, 2020 30.10 30.14 28.63 28.90 38,300 -1.11(-3.70%)
Nov 05, 2020 29.94 30.88 29.61 30.01 46,440 +0.20(+0.67%)
Nov 04, 2020 30.00 30.59 29.07 29.81 52,676 -0.80(-2.61%)
Nov 03, 2020 28.74 31.14 28.74 30.61 58,046 +0.63(+2.10%)
Nov 02, 2020 31.57 31.57 29.58 29.98 55,291 -1.10(-3.54%)
Oct 30, 2020 31.49 31.80 30.66 31.08 31,500 -0.32(-1.02%)
Oct 29, 2020 30.95 31.78 30.56 31.40 41,004 +0.15(+0.48%)
Oct 28, 2020 31.27 31.88 30.59 31.25 36,862 -0.72(-2.25%)
Oct 27, 2020 31.23 32.59 31.23 31.97 19,404 +0.64(+2.04%)
Oct 26, 2020 33.05 33.13 30.38 31.33 51,574 -2.36(-7.01%)
Oct 23, 2020 33.22 33.75 32.88 33.69 25,800 +0.72(+2.18%)
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%)
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.