Zurich Insurance Group Limited (QX) (ZURVY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 2.26933412959 | 33.49 | 35 | 32.61 | 242128 | 33.83936268 | DR |
| 4 | -0.2599 | -0.753117221435 | 34.5099 | 35.48 | 30.81 | 225990 | 34.12855168 | DR |
| 12 | 4.61 | 15.5533063428 | 29.64 | 35.48 | 29.5825 | 214724 | 33.04861663 | DR |
| 26 | 3.55 | 11.5635179153 | 30.7 | 35.48 | 28.54 | 165349 | 31.90658948 | DR |
| 52 | 9.52 | 38.4957541448 | 24.73 | 35.48 | 23.455 | 113264 | 30.6379759 | DR |
| 156 | 10.045 | 41.4996901467 | 24.205 | 35.48 | 19.165 | 95568 | 26.01007349 | DR |
| 260 | 18.605 | 118.919782678 | 15.645 | 35.48 | 13.895 | 96768 | 23.59744934 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 34.25 | 0.25 | 0.74 | 34.105 | 34.326 | 34.01 | 144304 |
| 1744838940 | 34 | 0.28 | 0.83 | 34.24 | 34.2899 | 33.92 | 220090 |
| 1744752360 | 33.72 | 0.53 | 1.60 | 33.76 | 33.95 | 33.5 | 597104 |
| 1744666140 | 33.189999 | -1.81 | -5.17 | 32.689999 | 33.39 | 32.61 | 148608 |
| 1744406940 | 35 | 1.02 | 3.00 | 33.35 | 35 | 33.35 | 96063 |
| 1744320120 | 33.98 | 0.5 | 1.50 | 33.49 | 34 | 33.15 | 148776 |
| 1744234140 | 33.4775 | 1.13 | 3.49 | 31.81 | 34.36 | 31.79 | 251285 |
| 1744147740 | 32.35 | 1.03 | 3.29 | 32.77 | 32.8322 | 31.98 | 350489 |
| 1744061220 | 31.32 | -1.18 | -3.63 | 31.41 | 32.22 | 30.81 | 212693 |
| 1743802020 | 32.5 | -2.77 | -7.85 | 33.73 | 33.73 | 32.5 | 173410 |
| 1743715440 | 35.27 | 0.17 | 0.48 | 35.35 | 35.48 | 35.14 | 92667 |
| 1743629040 | 35.1 | 0 | 0.00 | 35.17 | 35.19 | 34.94 | 182646 |
| 1743542640 | 35.1 | 0.23 | 0.66 | 35.11 | 35.265 | 34.93 | 798813 |
| 1743456180 | 34.87 | -0.36 | -1.02 | 34.81 | 34.95 | 34.6975 | 73407 |
| 1743197340 | 35.23 | -0.03 | -0.09 | 35.2 | 35.255 | 35.0992 | 76818 |
| 1743110880 | 35.26 | 0.22 | 0.63 | 35.015 | 35.32 | 35.015 | 64822 |
| 1743024540 | 35.04 | 0.11 | 0.31 | 35.075 | 35.3099 | 34.921 | 100040 |
| 1742938140 | 34.9315 | 0.27 | 0.78 | 35.09 | 35.2 | 34.875 | 645035 |
| 1742851200 | 34.66 | 0.11 | 0.32 | 34.52 | 34.66 | 34.43 | 102617 |
| 1742592540 | 34.55 | -0.04 | -0.12 | 34.47 | 34.66 | 34.34 | 87519 |
| 1742505960 | 34.59 | -0.15 | -0.42 | 34.5099 | 34.63 | 34.45 | 96888 |
| 1742419200 | 34.7375 | 0.19 | 0.54 | 34.5 | 34.775 | 34.485 | 119206 |
| 1742333400 | 34.55 | -0.01 | -0.03 | 34.58 | 34.7 | 34.4925 | 92990 |
| 1742246400 | 34.56 | 0.42 | 1.23 | 34.275 | 34.57 | 34.27 | 95290 |
| 1741987680 | 34.14 | 0.14 | 0.41 | 33.89 | 34.155 | 33.88 | 88643 |
| 1741901340 | 34 | -0.05 | -0.15 | 34.05 | 34.0501 | 33.89 | 174888 |
| 1741814940 | 34.05 | 0.41 | 1.22 | 33.72 | 34.12 | 33.5501 | 97419 |
| 1741728480 | 33.64 | -0.37 | -1.07 | 34.09 | 34.09 | 33.5 | 1215033 |
| 1741641600 | 34.005 | -0.06 | -0.16 | 34.03 | 34.34 | 33.91 | 103681 |
| 1741386000 | 34.06 | 0.7 | 2.10 | 33.8 | 34.06 | 33.7201 | 89859 |
| 1741300140 | 33.36 | -0.27 | -0.79 | 33.39 | 33.58 | 33.29 | 99808 |
| 1741213440 | 33.625 | -0.07 | -0.19 | 33.7 | 33.83 | 33.488999 | 78715 |
| 1741126800 | 33.69 | 0.41 | 1.23 | 33.33 | 33.92 | 33.292 | 153290 |
| 1741040760 | 33.28 | 0.36 | 1.09 | 33.18 | 33.47 | 33.07 | 90545 |
| 1740781260 | 32.92 | 0.27 | 0.83 | 32.9 | 33.06 | 32.6901 | 95459 |
| 1740695340 | 32.65 | -0.28 | -0.85 | 32.67 | 32.9 | 32.65 | 181003 |
| 1740608400 | 32.93 | 0.09 | 0.27 | 32.95 | 33.049999 | 32.74 | 1350337 |
| 1740522480 | 32.84 | 0.31 | 0.95 | 32.924999 | 32.979999 | 32.64 | 1097373 |
| 1740435600 | 32.53 | 0.34 | 1.06 | 32.22 | 32.67 | 32.22 | 86609 |
| 1740176400 | 32.189999 | 0.08 | 0.25 | 32.009999 | 32.38 | 31.93 | 127397 |
| 1740090480 | 32.11 | 0.85 | 2.72 | 31.9 | 32.159999 | 31.78 | 76769 |
| 1740003960 | 31.26 | -0.31 | -0.98 | 31.1 | 31.31 | 31.06 | 291817 |
| 1739917740 | 31.57 | 0.21 | 0.67 | 31.62 | 31.65 | 31.5175 | 76998 |
| 1739572020 | 31.36 | -0.11 | -0.35 | 31.27 | 31.4 | 31.07 | 90445 |
| 1739485320 | 31.47 | 0.14 | 0.45 | 31.28 | 31.51 | 31.27 | 76344 |
| 1739398920 | 31.33 | 0.07 | 0.22 | 31.29 | 31.4075 | 31.15 | 87745 |
| 1739312940 | 31.26 | 0.12 | 0.39 | 31.19 | 31.28 | 31.14 | 90998 |
| 1739226000 | 31.14 | 0.22 | 0.71 | 31.11 | 31.177 | 31.08 | 65905 |
| 1738967160 | 30.92 | -0.11 | -0.35 | 31.1 | 31.11 | 30.86 | 78641 |
| 1738880400 | 31.03 | -0.04 | -0.13 | 30.92 | 31.116 | 30.88 | 91268 |
| 1738794000 | 31.07 | 0.42 | 1.37 | 30.88 | 31.2499 | 30.84 | 201213 |
| 1738708080 | 30.65 | 0.39 | 1.29 | 30.48 | 30.73 | 30.48 | 86114 |
| 1738621740 | 30.26 | -0.06 | -0.20 | 30.04 | 30.32 | 30 | 118526 |
| 1738362000 | 30.32 | -0.3 | -0.98 | 30.58 | 30.62 | 30.26 | 83147 |
| 1738276080 | 30.62 | -0.04 | -0.13 | 30.68 | 30.7 | 30.5 | 170057 |
| 1738189740 | 30.66 | 0.16 | 0.52 | 30.76 | 30.82 | 30.61 | 108831 |
| 1738103280 | 30.5 | 0.09 | 0.30 | 30.54 | 30.57 | 30.36 | 370104 |
| 1738016820 | 30.41 | 0.75 | 2.53 | 30.33 | 30.52 | 29.7 | 223094 |
| 1737757440 | 29.66 | -0.15 | -0.50 | 29.66 | 29.8 | 29.62 | 112867 |
| 1737671220 | 29.81 | 0.16 | 0.54 | 29.64 | 29.89 | 29.5825 | 210492 |
| 1737584640 | 29.65 | 0.15 | 0.51 | 29.67 | 29.7599 | 29.53 | 277849 |
| 1737498540 | 29.5 | -0.11 | -0.37 | 29.38 | 29.575 | 29.12 | 735779 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
