Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assicurazioni Genera (OP: ARZGY )

12.73 -0.17 (-1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 9.040 9.180 9.020 9.180 110,922 +0.02(+0.22%)
May 27, 2022 9.080 9.340 9.080 9.160 39,935 -0.15(-1.61%)
May 26, 2022 9.300 9.415 9.260 9.310 82,588 +0.02(+0.22%)
May 25, 2022 9.220 9.300 9.182 9.290 61,831 +0.02(+0.22%)
May 24, 2022 9.240 9.395 9.200 9.270 99,936 -0.07(-0.75%)
May 23, 2022 9.150 9.540 9.140 9.340 106,132 -0.30(-3.06%)
May 20, 2022 9.610 9.900 9.580 9.635 68,190 +0.05(+0.47%)
May 19, 2022 9.550 10.01 9.550 9.590 42,257 +0.39(+4.24%)
May 18, 2022 9.377 9.430 9.200 9.200 24,688 -0.39(-4.07%)
May 17, 2022 9.500 9.672 9.430 9.590 99,309 +0.27(+2.90%)
May 16, 2022 9.230 9.360 9.215 9.320 126,843 +0.08(+0.87%)
May 13, 2022 9.160 9.240 9.106 9.240 50,664 +0.14(+1.54%)
May 12, 2022 9.140 9.420 9.020 9.100 106,965 -0.03(-0.33%)
May 11, 2022 9.320 9.330 9.130 9.130 131,884 -0.20(-2.19%)
May 10, 2022 9.350 9.380 9.250 9.334 223,177 +0.12(+1.35%)
May 09, 2022 9.170 9.280 9.140 9.210 147,780 -0.12(-1.33%)
May 06, 2022 9.322 9.380 9.220 9.334 252,721 -0.12(-1.23%)
May 05, 2022 9.480 9.480 9.342 9.450 86,322 -0.27(-2.76%)
May 04, 2022 9.575 9.750 9.520 9.718 68,814 +0.17(+1.82%)
May 03, 2022 9.594 9.670 9.530 9.544 88,628 +0.17(+1.86%)
May 02, 2022 9.396 9.430 9.320 9.370 112,757 -0.01(-0.15%)
Apr 29, 2022 9.472 9.520 9.380 9.384 65,664 -0.05(-0.49%)
Apr 28, 2022 9.355 10.60 9.355 9.430 105,187 -0.01(-0.11%)
Apr 27, 2022 9.462 9.540 9.430 9.440 75,019 +0.00(+0.00%)
Apr 26, 2022 9.685 9.685 9.440 9.440 125,812 -0.33(-3.38%)
Apr 25, 2022 9.680 9.770 9.632 9.770 46,700 -0.33(-3.27%)
Apr 22, 2022 9.870 10.17 9.830 10.10 34,440 +0.13(+1.30%)
Apr 21, 2022 10.13 10.15 9.920 9.970 43,316 -0.14(-1.38%)
Apr 20, 2022 10.15 10.17 10.04 10.11 23,438 -0.02(-0.20%)
Apr 19, 2022 10.21 10.21 10.02 10.13 67,381 -0.36(-3.48%)
Apr 18, 2022 10.90 10.95 10.25 10.49 35,819 +0.01(+0.12%)
Apr 14, 2022 10.38 10.53 10.34 10.48 28,605 +0.09(+0.83%)
Apr 13, 2022 10.28 10.59 10.28 10.40 81,104 -0.10(-0.91%)
Apr 12, 2022 10.44 10.54 10.35 10.49 76,921 +0.00(+0.02%)
Apr 11, 2022 10.58 10.65 10.48 10.49 62,977 -0.21(-1.92%)
Apr 08, 2022 10.61 10.85 10.54 10.70 68,078 +0.12(+1.09%)
Apr 07, 2022 10.70 10.70 10.48 10.58 27,531 -0.22(-2.04%)
Apr 06, 2022 10.87 11.02 10.80 10.80 31,047 -0.10(-0.89%)
Apr 05, 2022 10.98 11.21 10.90 10.90 13,566 -0.29(-2.60%)
Apr 04, 2022 11.22 11.22 11.10 11.19 19,726 -0.45(-3.87%)
Apr 01, 2022 11.71 11.71 11.55 11.64 207,016 +0.13(+1.11%)
Mar 31, 2022 11.45 11.61 11.37 11.51 33,071 +0.33(+2.95%)
Mar 30, 2022 11.20 11.20 11.15 11.18 15,705 +0.24(+2.24%)
Mar 29, 2022 11.02 11.20 10.88 10.94 31,916 -0.26(-2.37%)
Mar 28, 2022 11.07 11.20 11.06 11.20 156,215 +0.56(+5.30%)
Mar 25, 2022 10.68 10.80 10.61 10.64 51,210 +0.02(+0.15%)
Mar 24, 2022 10.45 10.67 10.45 10.62 8,979 +0.02(+0.19%)
Mar 23, 2022 10.35 10.60 10.29 10.60 17,070 +0.28(+2.71%)
Mar 22, 2022 10.40 10.50 10.32 10.32 57,080 -0.11(-1.06%)
Mar 21, 2022 10.36 10.44 10.31 10.43 51,529 -0.07(-0.66%)
Mar 18, 2022 10.25 10.50 10.25 10.50 19,926 +0.23(+2.24%)
Mar 17, 2022 10.20 10.46 10.20 10.27 35,341 +0.22(+2.19%)
Mar 16, 2022 10.23 10.38 10.05 10.05 22,067 +0.31(+3.18%)
Mar 15, 2022 9.830 9.940 9.710 9.740 54,338 +0.06(+0.67%)
Mar 14, 2022 9.690 9.850 9.612 9.675 78,371 +0.38(+4.03%)
Mar 11, 2022 9.470 9.690 9.280 9.300 57,011 +0.07(+0.70%)
Mar 10, 2022 9.230 9.440 9.100 9.235 99,152 -0.09(-0.91%)
Mar 09, 2022 9.270 9.540 9.270 9.320 154,483 +0.42(+4.72%)
Mar 08, 2022 8.900 9.120 8.790 8.900 307,012 +0.38(+4.46%)
Mar 07, 2022 8.750 8.880 8.350 8.520 154,640 -0.35(-3.95%)
Mar 04, 2022 9.050 9.130 8.750 8.870 60,340 -0.61(-6.43%)
Mar 03, 2022 9.550 9.790 9.340 9.480 120,480 -0.04(-0.42%)
Mar 02, 2022 9.490 9.840 9.490 9.520 93,153 +0.06(+0.63%)
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.