Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Assicurazioni Genera (OP: ARZGY )

12.91 -0.71 (-5.21%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 20, 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 (%)
Oct 31, 2022 7.470 7.490 7.417 7.450 49,119 -0.08(-1.06%)
Oct 28, 2022 7.450 7.530 7.400 7.530 23,350 +0.08(+1.07%)
Oct 27, 2022 7.425 7.501 7.410 7.450 111,175 +0.04(+0.53%)
Oct 26, 2022 7.370 7.444 7.370 7.411 24,187 +0.03(+0.42%)
Oct 25, 2022 7.270 7.400 7.270 7.380 225,492 +0.09(+1.23%)
Oct 24, 2022 7.240 7.295 7.240 7.290 96,870 +0.18(+2.53%)
Oct 21, 2022 7.070 7.140 6.990 7.110 51,193 +0.03(+0.42%)
Oct 20, 2022 7.160 7.250 7.060 7.080 157,722 -0.03(-0.42%)
Oct 19, 2022 7.115 7.140 7.060 7.110 64,210 +0.02(+0.25%)
Oct 18, 2022 7.070 7.130 7.030 7.092 391,398 +0.07(+1.03%)
Oct 17, 2022 7.040 7.135 7.010 7.020 144,961 +0.22(+3.24%)
Oct 14, 2022 6.949 6.960 6.800 6.800 93,523 -0.07(-1.02%)
Oct 13, 2022 6.586 6.900 6.586 6.870 306,094 +0.24(+3.62%)
Oct 12, 2022 6.650 6.700 6.630 6.630 173,345 -0.08(-1.19%)
Oct 11, 2022 6.680 6.780 6.650 6.710 502,138 -0.09(-1.32%)
Oct 10, 2022 6.720 6.920 6.690 6.800 267,367 +0.22(+3.34%)
Oct 07, 2022 6.646 6.750 6.580 6.580 124,918 -0.13(-1.94%)
Oct 06, 2022 6.755 6.950 6.710 6.710 142,373 -0.29(-4.14%)
Oct 05, 2022 6.925 7.050 6.845 7.000 106,211 -0.20(-2.78%)
Oct 04, 2022 7.120 7.270 7.120 7.200 530,704 +0.34(+4.96%)
Oct 03, 2022 6.861 6.870 6.790 6.860 113,018 +0.11(+1.63%)
Sep 30, 2022 6.930 7.010 6.750 6.750 158,268 +0.02(+0.30%)
Sep 29, 2022 6.730 6.760 6.645 6.730 262,445 -0.11(-1.68%)
Sep 28, 2022 6.660 6.870 6.660 6.845 209,605 +0.09(+1.41%)
Sep 27, 2022 6.850 6.910 6.640 6.750 630,281 -0.22(-3.16%)
Sep 26, 2022 7.030 7.070 6.910 6.970 207,630 +0.05(+0.72%)
Sep 23, 2022 6.980 7.010 6.900 6.920 78,495 -0.34(-4.75%)
Sep 22, 2022 7.250 7.280 7.210 7.265 73,095 -0.04(-0.48%)
Sep 21, 2022 7.313 7.400 7.200 7.300 54,012 -0.09(-1.22%)
Sep 20, 2022 7.375 7.480 7.320 7.390 109,518 -0.23(-3.02%)
Sep 19, 2022 7.455 7.620 7.450 7.620 68,144 +0.05(+0.66%)
Sep 16, 2022 7.570 7.670 7.490 7.570 77,941 -0.03(-0.39%)
Sep 15, 2022 7.540 7.650 7.540 7.600 63,177 +0.02(+0.26%)
Sep 14, 2022 7.560 7.635 7.550 7.580 38,223 +0.08(+1.07%)
Sep 13, 2022 7.625 7.720 7.460 7.500 121,386 -0.22(-2.85%)
Sep 12, 2022 7.710 7.770 7.710 7.720 135,902 +0.22(+2.93%)
Sep 09, 2022 7.450 7.500 7.442 7.500 185,816 +0.20(+2.74%)
Sep 08, 2022 7.130 7.580 7.130 7.300 161,323 -0.02(-0.27%)
Sep 07, 2022 7.160 7.390 7.140 7.320 235,929 +0.17(+2.31%)
Sep 06, 2022 7.175 7.260 7.120 7.155 176,071 -0.15(-2.12%)
Sep 02, 2022 7.460 7.520 7.240 7.310 154,645 +0.06(+0.83%)
Sep 01, 2022 7.210 7.260 7.120 7.250 205,242 -0.10(-1.36%)
Aug 31, 2022 7.350 7.430 7.230 7.350 93,891 -0.04(-0.54%)
Aug 30, 2022 7.380 7.450 7.310 7.390 197,988 +0.09(+1.23%)
Aug 29, 2022 7.305 7.380 7.255 7.300 147,297 +0.05(+0.69%)
Aug 26, 2022 7.490 7.490 7.250 7.250 159,779 -0.29(-3.85%)
Aug 25, 2022 7.440 7.540 7.430 7.540 73,227 +0.15(+1.97%)
Aug 24, 2022 7.314 7.440 7.310 7.394 139,330 -0.06(-0.75%)
Aug 23, 2022 7.420 7.500 7.410 7.450 156,541 +0.08(+1.09%)
Aug 22, 2022 7.425 7.433 7.350 7.370 109,141 -0.24(-3.15%)
Aug 19, 2022 7.550 7.610 7.500 7.610 21,177 -0.17(-2.19%)
Aug 18, 2022 7.750 7.780 7.705 7.780 72,226 +0.01(+0.13%)
Aug 17, 2022 7.735 7.810 7.700 7.770 24,759 -0.02(-0.22%)
Aug 16, 2022 7.810 7.850 7.760 7.787 77,829 -0.12(-1.49%)
Aug 15, 2022 7.900 7.920 7.770 7.905 36,127 -0.04(-0.57%)
Aug 12, 2022 7.870 7.950 7.870 7.950 26,627 +0.08(+1.02%)
Aug 11, 2022 7.840 7.890 7.840 7.870 38,728 +0.03(+0.38%)
Aug 10, 2022 7.970 7.970 7.780 7.840 63,962 +0.15(+1.95%)
Aug 09, 2022 7.720 7.740 7.640 7.690 170,087 +0.02(+0.26%)
Aug 08, 2022 7.640 7.760 7.570 7.670 130,257 -0.05(-0.65%)
Aug 05, 2022 7.580 7.850 7.540 7.720 57,675 +0.20(+2.66%)
Aug 04, 2022 7.500 7.670 7.490 7.520 27,894 +0.06(+0.78%)
Aug 03, 2022 7.430 7.640 7.370 7.462 84,772 +0.06(+0.84%)
Aug 02, 2022 7.375 7.430 7.350 7.400 329,741 -0.18(-2.37%)
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.