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

Natuzzi S.P.A. ADR (NY: NTZ )

5.900 -0.300 (-4.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2009 14.95 16.70 14.65 15.90 20,670 +1.75(+12.37%)
Oct 29, 2009 14.50 14.60 13.15 14.15 11,976 +0.20(+1.43%)
Oct 28, 2009 14.20 14.45 13.75 13.95 4,954 -0.30(-2.11%)
Oct 27, 2009 14.12 14.50 13.64 14.25 4,517 -0.15(-1.04%)
Oct 26, 2009 14.75 15.25 14.25 14.40 6,386 +0.15(+1.05%)
Oct 23, 2009 15.70 15.72 14.25 14.25 19,013 -1.75(-10.94%)
Oct 22, 2009 14.05 16.10 13.95 16.00 25,687 +1.90(+13.48%)
Oct 21, 2009 14.20 14.25 13.90 14.10 8,800 +0.05(+0.36%)
Oct 20, 2009 13.75 14.05 13.40 14.05 3,390 -0.05(-0.35%)
Oct 19, 2009 13.95 14.10 13.85 14.10 4,893 +0.34(+2.51%)
Oct 16, 2009 13.91 14.00 13.76 13.76 384 -0.44(-3.13%)
Oct 15, 2009 13.75 14.35 13.75 14.20 1,340 +0.16(+1.14%)
Oct 14, 2009 13.25 14.25 13.25 14.04 4,595 +0.31(+2.26%)
Oct 13, 2009 13.75 13.90 13.25 13.73 6,676 +0.03(+0.22%)
Oct 12, 2009 13.75 13.80 13.10 13.70 3,708 +0.20(+1.48%)
Oct 09, 2009 13.30 13.75 13.10 13.50 18,691 +0.40(+3.05%)
Oct 08, 2009 14.80 14.80 13.10 13.10 11,640 -1.14(-8.04%)
Oct 07, 2009 13.90 14.70 13.90 14.24 51,806 +0.54(+3.98%)
Oct 06, 2009 13.80 14.80 13.70 13.70 7,186 +0.20(+1.48%)
Oct 05, 2009 13.30 13.70 13.25 13.50 10,480 +0.50(+3.85%)
Oct 02, 2009 12.65 13.50 12.65 13.00 3,877 +0.00(+0.00%)
Oct 01, 2009 12.95 13.35 12.78 13.00 12,858 -0.35(-2.62%)
Sep 30, 2009 15.00 15.00 13.25 13.35 19,505 -0.60(-4.30%)
Sep 29, 2009 10.00 13.95 10.00 13.95 57,416 +2.30(+19.74%)
Sep 28, 2009 11.65 12.00 11.40 11.65 5,032 +0.10(+0.87%)
Sep 25, 2009 10.55 11.55 10.51 11.55 11,165 +0.70(+6.45%)
Sep 24, 2009 11.05 11.40 10.75 10.85 6,515 -0.45(-3.98%)
Sep 23, 2009 11.55 12.00 10.75 11.30 10,534 -0.45(-3.83%)
Sep 22, 2009 12.10 12.30 11.66 11.75 11,240 -0.70(-5.62%)
Sep 21, 2009 12.10 12.50 12.00 12.45 2,648 +0.35(+2.89%)
Sep 18, 2009 11.95 12.45 11.95 12.10 629 -0.30(-2.42%)
Sep 17, 2009 12.50 13.00 11.85 12.40 3,877 -0.10(-0.80%)
Sep 16, 2009 12.65 13.30 11.75 12.50 20,730 -0.16(-1.30%)
Sep 15, 2009 13.70 13.70 11.20 12.66 6,427 -0.64(-4.77%)
Sep 14, 2009 11.15 14.55 11.15 13.30 7,394 +0.95(+7.69%)
Sep 11, 2009 14.75 14.75 12.35 12.35 11,374 -1.50(-10.83%)
Sep 10, 2009 10.80 16.25 10.40 13.85 38,006 +3.30(+31.28%)
Sep 09, 2009 10.30 10.55 10.25 10.55 440 +0.25(+2.42%)
Sep 08, 2009 10.20 10.80 9.850 10.30 1,357 -0.45(-4.18%)
Sep 04, 2009 10.50 10.75 10.50 10.75 180 +0.75(+7.50%)
Sep 03, 2009 10.05 10.15 10.00 10.00 3,067 -0.15(-1.48%)
Sep 02, 2009 9.950 10.55 9.950 10.15 3,392 +0.15(+1.50%)
Sep 01, 2009 10.00 10.00 10.00 10.00 3,100 -0.20(-1.96%)
Aug 31, 2009 10.00 10.20 10.00 10.20 3,204 -0.10(-0.97%)
Aug 28, 2009 10.00 10.30 9.550 10.30 8,228 +0.30(+3.00%)
Aug 27, 2009 10.30 10.75 9.900 10.00 2,920 -0.55(-5.21%)
Aug 26, 2009 10.55 10.60 9.999 10.55 2,320 -0.05(-0.47%)
Aug 25, 2009 11.00 11.00 10.00 10.60 1,894 +0.00(+0.00%)
Aug 24, 2009 10.50 10.95 10.50 10.60 400 +0.00(+0.00%)
Aug 21, 2009 10.75 11.05 9.900 10.60 7,231 +0.00(+0.00%)
Aug 20, 2009 9.550 11.10 9.550 10.60 7,424 +0.60(+6.01%)
Aug 19, 2009 9.706 10.00 9.706 9.999 452 +0.45(+4.71%)
Aug 18, 2009 9.750 10.00 9.550 9.550 36,680 +0.25(+2.69%)
Aug 17, 2009 10.25 10.30 9.300 9.300 5,900 -1.00(-9.71%)
Aug 14, 2009 10.25 10.70 10.25 10.30 500 +0.10(+0.98%)
Aug 13, 2009 10.60 10.60 10.10 10.20 120 -0.40(-3.77%)
Aug 12, 2009 9.750 11.00 9.750 10.60 3,470 +0.10(+0.95%)
Aug 11, 2009 10.50 11.00 10.50 10.50 438 -0.10(-0.94%)
Aug 10, 2009 10.30 11.08 10.30 10.60 1,850 +0.60(+6.00%)
Aug 07, 2009 11.35 11.44 9.750 10.00 15,440 -0.55(-5.21%)
Aug 06, 2009 10.55 10.75 10.50 10.55 2,420 +0.05(+0.48%)
Aug 05, 2009 10.60 10.60 9.950 10.50 6,940 +0.30(+2.94%)
Aug 04, 2009 9.650 11.10 9.600 10.20 1,950 +0.20(+2.00%)
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.