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 )

5.350 -0.050 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2019 5.360 5.360 5.360 5.360 116 +0.00(+0.00%)
Feb 27, 2019 5.672 5.672 5.360 5.360 336 -0.47(-8.06%)
Feb 26, 2019 5.800 5.860 5.668 5.830 1,059 +0.19(+3.37%)
Feb 25, 2019 5.790 5.790 5.640 5.640 810 -0.31(-5.21%)
Feb 22, 2019 5.930 6.010 5.930 5.950 1,800 +0.02(+0.34%)
Feb 21, 2019 5.980 6.060 5.900 5.930 1,520 +0.10(+1.75%)
Feb 20, 2019 6.050 6.088 5.750 5.828 2,517 +0.08(+1.36%)
Feb 19, 2019 5.737 5.750 4.590 5.750 2,979 +0.10(+1.77%)
Feb 15, 2019 5.650 5.650 5.650 5.650 20 +0.10(+1.80%)
Feb 14, 2019 5.200 6.200 4.468 5.550 6,031 +0.14(+2.59%)
Feb 13, 2019 5.300 5.600 5.300 5.410 2,882 +0.26(+5.05%)
Feb 12, 2019 5.250 5.300 5.150 5.150 226 +0.00(+0.00%)
Feb 11, 2019 5.650 5.650 5.150 5.150 5,617 -0.60(-10.43%)
Feb 08, 2019 5.750 5.750 5.750 5.750 60 +0.00(+0.00%)
Feb 07, 2019 5.750 5.750 5.750 5.750 26 -0.05(-0.86%)
Feb 06, 2019 6.150 6.150 5.800 5.800 615 +0.05(+0.87%)
Feb 05, 2019 6.232 6.232 5.750 5.750 155 -0.30(-4.96%)
Feb 04, 2019 6.050 6.050 6.050 6.050 12 +0.00(+0.00%)
Feb 01, 2019 5.950 6.050 5.950 6.050 3,820 +0.20(+3.42%)
Jan 31, 2019 5.900 6.100 5.550 5.850 1,445 -0.15(-2.50%)
Jan 30, 2019 6.000 6.000 5.628 6.000 481 +0.20(+3.45%)
Jan 29, 2019 6.350 6.350 5.800 5.800 1,516 -0.20(-3.33%)
Jan 28, 2019 6.400 6.400 6.000 6.000 2,609 -0.25(-4.00%)
Jan 25, 2019 5.750 6.550 5.750 6.250 1,920 +0.25(+4.17%)
Jan 24, 2019 5.650 6.000 5.650 6.000 2,217 +0.30(+5.26%)
Jan 23, 2019 5.700 5.700 5.700 5.700 1 +0.00(+0.00%)
Jan 22, 2019 5.400 5.763 5.350 5.700 2,069 +0.45(+8.57%)
Jan 18, 2019 5.150 5.450 5.100 5.250 3,680 +0.28(+5.53%)
Jan 17, 2019 4.960 5.150 4.960 4.975 906 +0.02(+0.35%)
Jan 16, 2019 4.957 4.957 4.957 4.957 29 -0.24(-4.66%)
Jan 15, 2019 4.750 5.200 4.750 5.200 725 +0.50(+10.54%)
Jan 14, 2019 5.101 5.200 4.704 4.704 1,083 -0.40(-7.76%)
Jan 11, 2019 4.900 5.100 4.875 5.100 2,280 +0.20(+4.08%)
Jan 10, 2019 4.950 4.950 4.900 4.900 65 +0.00(+0.00%)
Jan 09, 2019 4.850 4.900 4.350 4.900 8,479 +0.15(+3.16%)
Jan 08, 2019 4.900 4.900 4.700 4.750 374 +0.15(+3.26%)
Jan 07, 2019 4.289 4.800 4.289 4.600 3,408 +0.24(+5.63%)
Jan 04, 2019 4.500 4.500 4.275 4.355 4,620 -0.14(-3.22%)
Jan 03, 2019 4.400 4.500 4.400 4.500 103 +0.25(+5.88%)
Jan 02, 2019 4.184 4.422 4.184 4.250 5,486 +0.30(+7.59%)
Dec 31, 2018 4.050 4.100 3.850 3.950 9,220 -0.15(-3.66%)
Dec 28, 2018 3.750 4.200 3.750 4.100 5,460 +0.35(+9.33%)
Dec 27, 2018 3.950 4.100 3.750 3.750 9,575 -0.00(-0.01%)
Dec 26, 2018 4.005 4.200 3.751 3.751 7,699 -0.30(-7.40%)
Dec 24, 2018 4.000 4.100 4.000 4.050 4,200 +0.00(+0.00%)
Dec 21, 2018 4.100 4.500 4.050 4.050 4,020 -0.06(-1.35%)
Dec 20, 2018 4.106 4.106 4.106 4.106 2 +0.00(+0.00%)
Dec 19, 2018 4.100 4.250 4.100 4.106 15,868 -0.24(-5.62%)
Dec 18, 2018 4.100 4.500 4.100 4.350 8,049 +0.05(+1.16%)
Dec 17, 2018 4.350 4.350 4.101 4.300 4,821 -0.20(-4.44%)
Dec 14, 2018 4.500 4.500 4.450 4.500 160 +0.05(+1.12%)
Dec 13, 2018 4.450 4.450 4.450 4.450 28 -0.05(-1.11%)
Dec 12, 2018 4.500 4.500 4.372 4.500 423 +0.00(+0.00%)
Dec 11, 2018 4.500 4.500 4.498 4.500 460 +0.15(+3.45%)
Dec 10, 2018 4.500 4.700 4.250 4.350 5,883 -0.15(-3.33%)
Dec 07, 2018 4.200 4.500 4.200 4.500 920 +0.00(+0.00%)
Dec 06, 2018 4.500 4.551 4.300 4.500 10,312 +0.00(+0.00%)
Dec 04, 2018 4.850 5.000 4.500 4.500 2,580 -0.50(-10.00%)
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.