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

Assicurazioni Genera (OP: ARZGY )

12.90 -0.72 (-5.29%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2023 10.62 10.65 10.62 10.64 13,565 +0.09(+0.85%)
Jul 28, 2023 10.55 10.62 10.53 10.55 36,255 +0.07(+0.67%)
Jul 27, 2023 10.52 10.54 10.47 10.48 11,719 -0.08(-0.76%)
Jul 26, 2023 10.42 10.56 10.42 10.56 6,192 +0.07(+0.67%)
Jul 25, 2023 10.48 10.49 10.44 10.49 8,938 -0.04(-0.38%)
Jul 24, 2023 10.50 10.58 10.50 10.53 10,651 -0.07(-0.66%)
Jul 21, 2023 10.56 10.60 10.55 10.60 15,748 +0.08(+0.76%)
Jul 20, 2023 10.54 10.54 10.50 10.52 13,496 +0.06(+0.57%)
Jul 19, 2023 10.54 10.54 10.45 10.46 5,168 -0.16(-1.51%)
Jul 18, 2023 10.56 10.62 10.56 10.62 12,775 +0.00(+0.00%)
Jul 17, 2023 10.53 10.62 10.53 10.62 18,000 +0.07(+0.71%)
Jul 14, 2023 10.60 10.61 10.51 10.54 19,849 -0.04(-0.42%)
Jul 13, 2023 10.53 10.59 10.50 10.59 40,989 +0.15(+1.44%)
Jul 12, 2023 10.30 10.49 10.30 10.44 11,872 +0.23(+2.25%)
Jul 11, 2023 10.10 10.21 10.10 10.21 26,629 +0.09(+0.89%)
Jul 10, 2023 10.07 10.14 10.04 10.12 43,428 +0.03(+0.30%)
Jul 07, 2023 9.985 10.12 9.985 10.09 36,177 +0.06(+0.60%)
Jul 06, 2023 9.990 10.07 9.938 10.03 18,735 -0.22(-2.15%)
Jul 05, 2023 10.26 10.26 10.19 10.25 21,330 -0.24(-2.29%)
Jul 03, 2023 10.47 10.50 10.46 10.49 8,907 +0.32(+3.15%)
Jun 30, 2023 10.13 10.19 10.07 10.17 10,352 +0.09(+0.89%)
Jun 29, 2023 10.03 10.08 10.03 10.08 8,909 +0.11(+1.05%)
Jun 28, 2023 9.980 9.990 9.950 9.975 14,250 -0.12(-1.14%)
Jun 27, 2023 10.02 10.12 10.00 10.09 23,209 +0.12(+1.20%)
Jun 26, 2023 9.920 9.989 9.916 9.970 19,634 +0.04(+0.40%)
Jun 23, 2023 9.810 9.950 9.810 9.930 20,981 -0.10(-1.00%)
Jun 22, 2023 10.07 10.08 9.980 10.03 25,453 -0.04(-0.40%)
Jun 21, 2023 10.09 10.11 10.06 10.07 18,453 -0.05(-0.49%)
Jun 20, 2023 10.13 10.14 10.08 10.12 22,248 -0.05(-0.49%)
Jun 16, 2023 10.20 16.17 10.15 10.17 29,606 -0.18(-1.74%)
Jun 15, 2023 10.24 10.35 10.20 10.35 27,584 +0.16(+1.57%)
Jun 14, 2023 10.26 10.26 10.13 10.19 11,579 +0.09(+0.89%)
Jun 13, 2023 10.13 10.13 10.07 10.10 27,331 +0.15(+1.51%)
Jun 12, 2023 9.890 9.980 9.890 9.950 20,217 +0.18(+1.89%)
Jun 09, 2023 9.784 9.830 9.730 9.765 11,589 -0.01(-0.15%)
Jun 08, 2023 9.770 9.880 9.760 9.780 19,409 +0.14(+1.45%)
Jun 07, 2023 9.600 9.640 9.570 9.640 15,519 -0.04(-0.39%)
Jun 06, 2023 9.595 9.690 9.595 9.677 28,689 +0.07(+0.70%)
Jun 05, 2023 9.605 9.645 9.590 9.610 13,699 -0.08(-0.83%)
Jun 02, 2023 9.650 9.727 9.630 9.690 25,826 +0.08(+0.83%)
Jun 01, 2023 9.608 9.760 9.550 9.610 31,335 +0.07(+0.73%)
May 31, 2023 9.360 9.540 9.340 9.540 76,495 -0.03(-0.31%)
May 30, 2023 9.613 9.613 9.508 9.570 9,379 -0.03(-0.31%)
May 26, 2023 9.562 9.620 9.555 9.600 5,432 +0.02(+0.17%)
May 25, 2023 9.550 9.620 9.537 9.584 15,236 +0.02(+0.25%)
May 24, 2023 9.510 9.580 9.510 9.560 22,030 -0.12(-1.24%)
May 23, 2023 9.660 9.760 9.660 9.680 23,761 -0.06(-0.62%)
May 22, 2023 9.920 9.920 9.650 9.740 25,151 -0.55(-5.34%)
May 19, 2023 10.20 10.49 10.20 10.29 39,308 +0.22(+2.18%)
May 18, 2023 10.03 10.18 10.03 10.07 7,976 -0.06(-0.59%)
May 17, 2023 10.03 10.13 10.02 10.13 18,721 +0.01(+0.10%)
May 16, 2023 10.14 10.17 10.10 10.12 21,846 -0.08(-0.78%)
May 15, 2023 10.22 10.23 10.17 10.20 49,361 +0.10(+0.99%)
May 12, 2023 10.14 10.20 10.07 10.10 8,975 +0.03(+0.30%)
May 11, 2023 10.01 10.13 9.970 10.07 7,721 -0.24(-2.33%)
May 10, 2023 10.29 10.33 10.23 10.31 10,988 -0.05(-0.48%)
May 09, 2023 10.27 10.37 10.27 10.36 14,641 -0.02(-0.19%)
May 08, 2023 10.40 10.42 10.37 10.38 12,430 +0.04(+0.39%)
May 05, 2023 10.28 10.37 10.28 10.34 16,751 +0.17(+1.67%)
May 04, 2023 10.09 10.20 10.07 10.17 20,022 -0.11(-1.07%)
May 03, 2023 10.28 10.31 10.24 10.28 11,752 +0.05(+0.49%)
May 02, 2023 10.26 10.26 10.11 10.23 13,740 -0.15(-1.45%)
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.