Skip to main content

A-Mark Precious Meta (NQ: AMRK )

44.02 -0.58 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 45.10 45.38 44.00 44.02 237,870 -0.58(-1.30%)
Oct 03, 2024 44.27 44.61 43.93 44.60 232,463 -0.08(-0.18%)
Oct 02, 2024 44.32 44.98 43.92 44.68 253,240 +0.25(+0.56%)
Oct 01, 2024 44.34 44.53 43.20 44.43 293,836 +0.27(+0.61%)
Sep 30, 2024 45.03 45.03 43.90 44.16 155,165 -0.83(-1.84%)
Sep 27, 2024 45.28 46.31 44.77 44.99 262,232 +0.26(+0.58%)
Sep 26, 2024 44.05 45.06 43.85 44.73 206,938 +1.19(+2.73%)
Sep 25, 2024 42.87 43.63 42.81 43.54 223,162 +0.59(+1.37%)
Sep 24, 2024 42.87 43.61 42.39 42.95 265,498 +0.08(+0.19%)
Sep 23, 2024 43.05 43.41 42.50 42.87 291,673 -0.18(-0.42%)
Sep 20, 2024 43.30 44.92 42.94 43.05 720,353 -0.38(-0.87%)
Sep 19, 2024 44.38 44.65 42.99 43.43 526,055 +0.17(+0.39%)
Sep 18, 2024 44.18 45.14 43.15 43.26 594,502 -1.17(-2.63%)
Sep 17, 2024 45.04 45.50 43.85 44.43 320,898 -0.38(-0.85%)
Sep 16, 2024 46.92 47.39 43.91 44.81 549,886 -2.11(-4.50%)
Sep 13, 2024 46.45 47.38 46.16 46.92 339,846 +1.03(+2.24%)
Sep 12, 2024 44.40 46.80 44.40 45.89 525,619 +1.76(+3.99%)
Sep 11, 2024 43.50 44.18 41.91 44.13 420,800 +0.38(+0.87%)
Sep 10, 2024 43.73 43.94 43.11 43.75 262,926 +0.11(+0.25%)
Sep 09, 2024 44.14 44.30 43.19 43.64 314,328 -0.22(-0.50%)
Sep 06, 2024 43.56 43.94 42.93 43.86 697,353 +0.33(+0.76%)
Sep 05, 2024 40.85 43.66 40.54 43.53 721,063 +3.21(+7.96%)
Sep 04, 2024 39.87 40.52 39.51 40.32 372,760 +0.39(+0.98%)
Sep 03, 2024 38.80 41.20 38.50 39.93 821,461 +0.96(+2.46%)
Aug 30, 2024 37.55 39.25 35.00 38.97 1,012,890 +3.26(+9.13%)
Aug 29, 2024 36.48 36.48 35.68 35.71 369,568 -0.27(-0.75%)
Aug 28, 2024 36.13 36.64 35.81 35.98 237,823 -0.65(-1.77%)
Aug 27, 2024 36.74 36.77 35.87 36.63 263,962 -0.14(-0.38%)
Aug 26, 2024 38.00 38.30 36.61 36.77 595,408 -0.79(-2.10%)
Aug 23, 2024 36.45 37.64 36.28 37.56 329,627 +1.35(+3.73%)
Aug 22, 2024 36.76 37.11 35.76 36.21 497,394 -0.92(-2.48%)
Aug 21, 2024 36.67 37.40 36.13 37.13 284,681 +0.90(+2.48%)
Aug 20, 2024 36.39 36.75 36.06 36.23 210,868 +0.08(+0.22%)
Aug 19, 2024 35.90 36.37 35.79 36.15 266,532 +0.45(+1.26%)
Aug 16, 2024 34.57 35.93 34.52 35.70 319,022 +1.26(+3.66%)
Aug 15, 2024 34.81 34.99 34.41 34.44 127,616 +0.30(+0.88%)
Aug 14, 2024 35.14 35.14 33.76 34.14 163,561 -0.74(-2.12%)
Aug 13, 2024 34.57 35.35 34.36 34.88 290,499 +0.26(+0.75%)
Aug 12, 2024 34.14 35.12 34.14 34.62 245,367 +0.84(+2.49%)
Aug 09, 2024 34.94 34.94 33.70 33.78 246,873 -1.02(-2.93%)
Aug 08, 2024 34.81 35.01 34.31 34.80 170,463 +0.66(+1.93%)
Aug 07, 2024 35.24 35.61 33.91 34.14 209,004 -0.62(-1.78%)
Aug 06, 2024 34.70 35.37 34.24 34.76 208,677 +0.25(+0.72%)
Aug 05, 2024 32.71 34.63 31.75 34.51 535,502 -0.78(-2.21%)
Aug 02, 2024 35.96 35.96 34.69 35.29 401,739 -1.26(-3.45%)
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.