Skip to main content

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

6.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.750 9.800 9.749 9.800 220 +0.20(+2.08%)
Nov 29, 2012 9.550 9.600 9.550 9.600 200 +0.05(+0.52%)
Nov 28, 2012 9.550 9.600 9.488 9.550 1,002 +0.05(+0.53%)
Nov 27, 2012 9.500 9.500 9.451 9.500 480 +0.00(+0.00%)
Nov 26, 2012 9.250 9.500 8.900 9.500 5,306 +0.30(+3.26%)
Nov 23, 2012 9.100 9.200 9.100 9.200 640 -0.05(-0.54%)
Nov 21, 2012 9.250 9.250 9.200 9.250 1,130 +0.10(+1.09%)
Nov 20, 2012 8.900 9.150 8.900 9.150 9,916 +0.25(+2.81%)
Nov 19, 2012 8.900 9.150 8.850 8.900 22,650 +0.00(+0.00%)
Nov 16, 2012 9.200 9.500 8.900 8.900 3,443 -0.45(-4.81%)
Nov 15, 2012 9.650 9.650 9.150 9.350 9,463 -0.15(-1.58%)
Nov 14, 2012 9.750 9.750 9.450 9.500 2,750 -0.25(-2.56%)
Nov 13, 2012 9.950 9.950 9.400 9.750 2,200 -0.25(-2.50%)
Nov 12, 2012 10.05 10.05 10.00 10.00 1,420 +0.05(+0.50%)
Nov 09, 2012 9.950 10.15 9.700 9.950 55,040 -0.05(-0.50%)
Nov 08, 2012 9.950 10.00 9.650 10.00 376 +0.00(+0.00%)
Nov 07, 2012 9.950 10.00 9.900 10.00 2,014 +0.00(+0.00%)
Nov 06, 2012 10.00 10.00 9.850 10.00 2,194 +0.15(+1.52%)
Nov 05, 2012 10.25 10.25 9.800 9.850 32,526 -0.15(-1.50%)
Nov 02, 2012 10.05 10.25 9.800 10.00 4,140 +0.05(+0.50%)
Nov 01, 2012 9.950 9.950 9.950 9.950 35 +0.00(+0.00%)
Oct 31, 2012 10.00 10.00 9.950 9.950 1,573 +0.05(+0.51%)
Oct 26, 2012 9.950 9.900 9.900 9.900 760 -0.05(-0.50%)
Oct 25, 2012 10.20 10.25 9.950 9.950 6,170 -0.08(-0.75%)
Oct 24, 2012 10.15 10.25 9.959 10.03 1,128 -0.03(-0.25%)
Oct 23, 2012 9.900 10.10 9.900 10.05 260 +0.20(+2.03%)
Oct 19, 2012 10.00 10.10 9.850 9.850 3,060 +0.00(+0.00%)
Oct 18, 2012 10.25 10.60 9.850 9.850 10,327 -0.35(-3.43%)
Oct 17, 2012 10.10 10.50 10.00 10.20 4,077 +0.05(+0.49%)
Oct 16, 2012 9.800 10.20 9.800 10.15 10,677 +0.10(+1.00%)
Oct 15, 2012 10.50 10.60 10.00 10.05 6,366 -0.50(-4.74%)
Oct 12, 2012 10.90 10.90 10.55 10.55 5,313 -0.49(-4.46%)
Oct 11, 2012 11.15 11.15 10.95 11.04 1,320 -0.11(-0.96%)
Oct 10, 2012 11.55 11.55 11.15 11.15 3,110 -0.45(-3.88%)
Oct 09, 2012 11.65 11.65 11.60 11.60 580 -0.08(-0.71%)
Oct 08, 2012 11.65 11.70 11.60 11.68 2,030 -0.02(-0.15%)
Oct 05, 2012 11.75 11.85 11.63 11.70 3,458 +0.10(+0.86%)
Oct 04, 2012 11.15 11.80 11.15 11.60 640 +0.45(+4.04%)
Oct 03, 2012 11.13 11.25 11.10 11.15 921 -0.10(-0.89%)
Oct 02, 2012 11.30 11.30 11.20 11.25 1,396 -0.15(-1.32%)
Oct 01, 2012 11.40 11.40 11.40 11.40 26 +0.15(+1.33%)
Sep 28, 2012 11.60 11.60 11.25 11.25 1,680 -0.59(-5.00%)
Sep 27, 2012 11.90 11.90 11.65 11.84 244 -0.16(-1.32%)
Sep 26, 2012 12.30 12.30 11.95 12.00 1,070 -0.20(-1.64%)
Sep 25, 2012 12.10 12.50 11.90 12.20 1,462 +0.30(+2.52%)
Sep 24, 2012 12.05 12.05 11.85 11.90 1,964 -0.30(-2.46%)
Sep 21, 2012 11.60 12.20 11.60 12.20 960 +0.70(+6.09%)
Sep 20, 2012 11.40 11.50 11.35 11.50 956 -0.05(-0.43%)
Sep 19, 2012 11.65 12.30 11.40 11.55 5,267 -0.05(-0.43%)
Sep 18, 2012 10.55 11.69 10.55 11.60 20,730 +1.15(+11.00%)
Sep 17, 2012 10.30 10.45 10.30 10.45 800 +0.26(+2.54%)
Sep 14, 2012 10.00 10.19 10.00 10.19 450 +0.19(+1.91%)
Sep 13, 2012 10.00 10.00 10.00 10.00 400 +0.20(+2.04%)
Sep 12, 2012 9.950 9.950 9.600 9.800 366 -0.20(-2.00%)
Sep 11, 2012 10.10 10.15 9.950 10.00 1,130 -0.10(-0.99%)
Sep 10, 2012 9.950 10.10 9.950 10.10 80 +0.05(+0.50%)
Sep 07, 2012 10.05 10.05 9.767 10.05 1,120 -0.10(-0.99%)
Sep 06, 2012 10.65 10.65 9.800 10.15 10,260 -0.35(-3.33%)
Sep 05, 2012 10.50 10.50 10.44 10.50 470 +0.20(+1.94%)
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.