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 UNCHANGED
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 26, 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 (%)
Nov 30, 2015 8.250 8.500 8.250 8.350 2,252 -0.20(-2.34%)
Nov 27, 2015 8.550 8.750 8.300 8.550 1,860 -0.15(-1.72%)
Nov 24, 2015 8.700 8.700 8.700 8.700 1,500 -0.05(-0.57%)
Nov 23, 2015 8.610 8.750 8.600 8.750 907 +0.15(+1.74%)
Nov 20, 2015 8.601 8.750 8.600 8.600 1,556 +0.00(+0.00%)
Nov 19, 2015 8.600 8.600 8.600 8.600 28 +0.00(+0.00%)
Nov 18, 2015 8.500 8.750 8.500 8.600 1,531 -0.05(-0.58%)
Nov 17, 2015 8.566 8.700 8.300 8.650 1,268 +0.05(+0.58%)
Nov 16, 2015 8.400 8.650 8.400 8.600 2,156 +0.05(+0.58%)
Nov 13, 2015 8.350 8.650 8.350 8.550 3,331 +0.15(+1.79%)
Nov 12, 2015 8.295 8.550 8.294 8.400 2,047 +0.20(+2.44%)
Nov 11, 2015 8.650 8.700 8.000 8.200 7,100 -0.55(-6.29%)
Nov 10, 2015 8.650 8.750 8.650 8.750 1,198 +0.05(+0.57%)
Nov 09, 2015 8.650 8.850 8.650 8.700 1,429 -0.10(-1.14%)
Nov 06, 2015 8.650 8.800 8.650 8.800 837 +0.05(+0.57%)
Nov 05, 2015 8.950 8.950 8.750 8.750 1,448 +0.00(+0.00%)
Nov 04, 2015 9.005 9.005 8.750 8.750 1,870 -0.10(-1.13%)
Nov 03, 2015 8.950 8.950 8.751 8.850 593 -0.10(-1.12%)
Nov 02, 2015 8.600 9.050 8.600 8.950 4,263 +0.00(+0.00%)
Oct 30, 2015 9.150 9.150 8.820 8.950 3,641 +0.00(+0.00%)
Oct 29, 2015 9.150 9.150 8.950 8.950 2,021 -0.05(-0.56%)
Oct 28, 2015 9.050 9.250 8.910 9.000 1,500 +0.20(+2.27%)
Oct 27, 2015 8.751 9.050 8.750 8.800 1,460 +0.00(+0.00%)
Oct 26, 2015 9.000 9.150 8.751 8.800 1,166 -0.10(-1.12%)
Oct 23, 2015 8.908 8.950 8.800 8.900 1,353 +0.10(+1.14%)
Oct 22, 2015 9.100 9.100 8.800 8.800 1,399 -0.20(-2.22%)
Oct 21, 2015 9.250 9.250 8.850 9.000 1,050 -0.25(-2.70%)
Oct 20, 2015 9.100 9.295 9.050 9.249 3,091 +0.21(+2.37%)
Oct 19, 2015 9.350 9.425 8.800 9.035 3,442 +0.04(+0.39%)
Oct 16, 2015 9.000 9.350 8.750 8.999 12,544 -0.00(-0.01%)
Oct 15, 2015 9.045 9.386 8.851 9.000 2,699 +0.25(+2.86%)
Oct 14, 2015 9.450 9.700 7.900 8.750 6,980 -0.75(-7.89%)
Oct 13, 2015 9.383 9.650 9.300 9.500 2,469 +0.35(+3.83%)
Oct 09, 2015 9.000 9.200 9.000 9.149 255 +0.05(+0.54%)
Oct 08, 2015 8.999 9.100 8.800 9.100 2,780 +0.15(+1.68%)
Oct 07, 2015 8.700 9.000 8.502 8.950 765 +0.45(+5.29%)
Oct 06, 2015 9.500 9.500 8.500 8.500 2,986 -1.10(-11.46%)
Oct 05, 2015 8.884 9.650 8.884 9.600 589 +0.40(+4.35%)
Oct 02, 2015 9.700 9.700 8.900 9.200 5,838 -0.10(-1.08%)
Oct 01, 2015 9.950 10.20 9.150 9.300 382 -0.95(-9.27%)
Sep 30, 2015 10.00 10.25 9.950 10.25 104 +0.15(+1.49%)
Sep 29, 2015 9.450 10.30 9.250 10.10 992 +0.57(+5.98%)
Sep 28, 2015 9.950 10.50 9.530 9.530 1,793 -0.22(-2.26%)
Sep 25, 2015 10.95 10.95 9.300 9.750 3,269 -0.70(-6.70%)
Sep 24, 2015 9.550 11.00 9.550 10.45 4,682 +0.50(+5.03%)
Sep 23, 2015 10.95 10.95 9.950 9.950 1,148 -0.80(-7.44%)
Sep 22, 2015 11.60 11.75 10.20 10.75 4,714 -0.60(-5.29%)
Sep 21, 2015 12.00 12.00 10.10 11.35 9,435 +0.65(+6.07%)
Sep 18, 2015 8.450 11.35 8.450 10.70 19,123 +2.20(+25.88%)
Sep 17, 2015 8.100 8.600 8.001 8.500 5,206 +0.70(+8.97%)
Sep 16, 2015 8.000 8.155 7.500 7.800 4,452 +0.35(+4.70%)
Sep 15, 2015 8.550 8.650 7.200 7.450 13,189 -1.25(-14.37%)
Sep 14, 2015 8.550 8.800 8.200 8.700 952 +0.35(+4.19%)
Sep 11, 2015 8.400 8.800 7.950 8.350 6,273 -0.45(-5.11%)
Sep 10, 2015 8.500 8.950 8.350 8.800 4,407 -0.25(-2.76%)
Sep 09, 2015 9.236 9.399 8.800 9.050 3,087 -0.05(-0.55%)
Sep 08, 2015 10.45 10.45 8.000 9.100 11,507 -1.65(-15.35%)
Sep 04, 2015 10.30 10.75 10.75 10.75 80 +0.30(+2.88%)
Sep 03, 2015 10.45 10.70 10.00 10.45 1,884 -0.40(-3.69%)
Sep 02, 2015 10.85 10.95 10.65 10.85 479 -0.25(-2.25%)
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.