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

Assicurazioni Genera (OP: ARZGY )

13.61 +0.25 (+1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Mar 31, 2021 10.26 10.26 10.00 10.13 425,642 -0.08(-0.77%)
Mar 30, 2021 10.23 10.23 10.13 10.21 24,305 +0.16(+1.58%)
Mar 29, 2021 10.10 10.10 10.05 10.05 2,527 -0.05(-0.50%)
Mar 26, 2021 9.790 10.10 9.790 10.10 1,900 +0.20(+2.02%)
Mar 25, 2021 9.900 9.900 9.900 9.900 425 -0.16(-1.59%)
Mar 24, 2021 10.06 10.06 10.06 10.06 165 -0.03(-0.30%)
Mar 23, 2021 10.09 10.09 10.09 10.09 4,470 +0.05(+0.50%)
Mar 22, 2021 10.04 10.04 10.04 49,351 +0.00(+0.00%)
Mar 19, 2021 10.04 10.04 10.04 10.04 200 -0.10(-0.99%)
Mar 18, 2021 10.14 10.14 10.14 10.14 632 +0.02(+0.19%)
Mar 17, 2021 10.13 10.13 10.12 10.12 731 -0.09(-0.87%)
Mar 16, 2021 10.21 10.21 10.21 10.21 1,455 +0.01(+0.10%)
Mar 15, 2021 10.20 10.20 10.20 10.20 268 -0.02(-0.20%)
Mar 12, 2021 10.09 10.22 10.09 10.22 1,600 +0.21(+2.10%)
Mar 11, 2021 10.01 10.01 10.01 10.01 1,431 +0.05(+0.50%)
Mar 10, 2021 9.960 9.960 9.960 9.960 365 +0.06(+0.61%)
Mar 09, 2021 9.900 9.900 9.900 91 +0.00(+0.00%)
Mar 08, 2021 9.834 9.900 9.834 9.900 788 +0.23(+2.38%)
Mar 05, 2021 9.610 9.670 9.610 9.670 600 +0.35(+3.74%)
Mar 04, 2021 9.321 9.321 9.321 173 +0.00(+0.00%)
Mar 03, 2021 9.321 9.321 9.321 183 +0.00(+0.00%)
Mar 02, 2021 9.321 9.321 9.321 112 +0.00(+0.00%)
Mar 01, 2021 9.321 9.321 9.321 101 +0.00(+0.00%)
Feb 26, 2021 9.450 9.450 9.321 9.321 500 -0.13(-1.42%)
Feb 25, 2021 9.455 9.455 9.455 58 +0.00(+0.00%)
Feb 24, 2021 9.301 9.570 9.301 9.455 793 +0.07(+0.80%)
Feb 23, 2021 9.380 9.380 9.380 9.380 1,378 -0.04(-0.48%)
Feb 22, 2021 9.410 9.425 9.410 9.425 1,289 +0.20(+2.11%)
Feb 19, 2021 9.450 9.450 9.230 9.230 400 +0.02(+0.22%)
Feb 18, 2021 9.315 9.330 9.210 9.210 1,798 -0.24(-2.54%)
Feb 17, 2021 9.465 9.465 9.410 9.450 1,311 -0.06(-0.63%)
Feb 16, 2021 9.510 9.510 9.510 9.510 1,008 +0.04(+0.42%)
Feb 12, 2021 9.470 9.470 9.470 9.470 2,800 -0.12(-1.30%)
Feb 11, 2021 9.595 9.595 9.595 205 +0.00(+0.00%)
Feb 10, 2021 9.660 9.660 9.595 9.595 583 +0.06(+0.63%)
Feb 09, 2021 9.505 9.535 9.505 9.535 2,065 +0.05(+0.58%)
Feb 08, 2021 9.480 9.480 9.480 9.480 1,071 +0.01(+0.11%)
Feb 05, 2021 9.355 9.470 9.240 9.470 1,600 +0.22(+2.41%)
Feb 04, 2021 9.210 9.299 9.210 9.248 519 +0.13(+1.40%)
Feb 03, 2021 8.841 9.120 8.841 9.120 769 +0.37(+4.23%)
Feb 02, 2021 8.750 8.750 8.750 8.750 286 +0.11(+1.27%)
Feb 01, 2021 8.640 8.640 8.640 198 +0.00(+0.00%)
Jan 29, 2021 8.680 8.680 8.540 8.640 500 -0.08(-0.94%)
Jan 28, 2021 8.665 8.769 8.665 8.722 16,582 -0.09(-1.00%)
Jan 27, 2021 8.635 8.840 8.635 8.810 6,200 -0.10(-1.12%)
Jan 26, 2021 8.690 8.910 8.690 8.910 152,260 +0.07(+0.79%)
Jan 25, 2021 8.840 8.840 8.840 8.840 513 -0.25(-2.75%)
Jan 22, 2021 9.090 9.090 9.090 57 +0.00(+0.00%)
Jan 20, 2021 9.090 9.090 9.090 0 +0.18(+2.02%)
Jan 19, 2021 8.910 8.910 8.910 8.910 219 +0.02(+0.22%)
Jan 15, 2021 8.890 8.890 8.890 8.890 8,500 +0.12(+1.31%)
Jan 14, 2021 8.850 8.850 8.670 8.775 11,600 -0.08(-0.96%)
Jan 13, 2021 8.860 8.860 8.860 37 +0.00(+0.00%)
Jan 11, 2021 8.860 8.860 8.860 0 +0.00(+0.00%)
Jan 08, 2021 8.860 8.860 8.860 95 +0.00(+0.00%)
Jan 07, 2021 8.860 8.860 8.860 8.860 153 +0.06(+0.68%)
Jan 06, 2021 8.800 8.800 8.800 8.800 211 +0.18(+2.03%)
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.