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 +0.010 (+0.19%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 29, 2020 0.8681 0.8681 0.7400 0.7660 52,100 -0.12(-13.93%)
May 28, 2020 0.9400 1.090 0.8000 0.8900 112,712 +0.07(+8.54%)
May 27, 2020 0.7499 0.9525 0.6901 0.8200 293,506 +0.10(+13.89%)
May 26, 2020 0.7600 0.7600 0.7000 0.7200 63,433 -0.02(-3.32%)
May 22, 2020 0.7499 0.8000 0.7000 0.7447 165,400 +0.04(+6.40%)
May 21, 2020 0.7200 0.7200 0.6800 0.6999 14,260 -0.01(-1.77%)
May 20, 2020 0.7400 0.7700 0.6680 0.7125 54,580 +0.00(+0.35%)
May 19, 2020 0.6900 0.7400 0.6900 0.7100 7,486 +0.02(+2.88%)
May 18, 2020 0.6500 0.7000 0.6500 0.6901 13,293 +0.02(+3.00%)
May 15, 2020 0.6900 0.7300 0.6600 0.6700 36,000 -0.07(-9.46%)
May 14, 2020 0.6700 0.7500 0.6300 0.7400 30,987 +0.03(+4.24%)
May 13, 2020 0.7300 0.7600 0.6000 0.7099 51,533 -0.00(-0.01%)
May 12, 2020 0.7700 0.8000 0.6800 0.7100 152,106 -0.06(-7.79%)
May 11, 2020 0.7200 0.9000 0.7000 0.7700 147,253 +0.07(+9.70%)
May 08, 2020 0.7200 0.7200 0.6700 0.7019 33,500 +0.02(+3.22%)
May 07, 2020 0.7000 0.7112 0.6700 0.6800 20,921 -0.01(-1.46%)
May 06, 2020 0.7629 0.7629 0.6900 0.6901 66,132 -0.04(-5.47%)
May 05, 2020 0.7500 0.7900 0.7300 0.7300 121,599 -0.03(-3.41%)
May 04, 2020 0.7100 0.7900 0.6700 0.7558 139,779 +0.02(+2.58%)
May 01, 2020 0.8000 0.8200 0.6600 0.7368 415,400 -0.10(-12.29%)
Apr 30, 2020 0.6500 1.110 0.6400 0.8400 2,496,242 +0.19(+29.23%)
Apr 29, 2020 0.6150 0.6897 0.6100 0.6500 30,172 +0.04(+6.56%)
Apr 28, 2020 0.6000 0.6400 0.5900 0.6100 40,912 +0.02(+3.76%)
Apr 27, 2020 0.6000 0.6300 0.5151 0.5879 73,156 +0.04(+6.89%)
Apr 24, 2020 0.5100 0.5800 0.5100 0.5500 83,400 +0.03(+5.77%)
Apr 23, 2020 0.5201 0.5700 0.4917 0.5200 34,307 +0.02(+4.00%)
Apr 22, 2020 0.5100 0.5250 0.4700 0.5000 62,594 -0.01(-2.15%)
Apr 21, 2020 0.5500 0.5700 0.5100 0.5110 52,670 -0.04(-6.41%)
Apr 20, 2020 0.6600 0.6600 0.5417 0.5460 41,585 -0.00(-0.73%)
Apr 17, 2020 0.5800 0.6000 0.5094 0.5500 62,900 -0.03(-5.17%)
Apr 16, 2020 0.6500 0.7200 0.5300 0.5800 117,159 -0.17(-22.56%)
Apr 15, 2020 0.5600 1.190 0.5450 0.7490 744,184 +0.20(+36.18%)
Apr 14, 2020 0.5500 0.5700 0.5025 0.5500 25,063 +0.02(+3.77%)
Apr 13, 2020 0.6074 0.6074 0.5300 0.5300 6,471 -0.04(-7.02%)
Apr 09, 2020 0.5000 0.5700 0.5000 0.5700 14,100 +0.07(+14.02%)
Apr 08, 2020 0.5426 0.5899 0.4900 0.4999 20,362 -0.02(-3.77%)
Apr 07, 2020 0.5000 0.6600 0.3696 0.5195 58,248 +0.02(+3.90%)
Apr 06, 2020 0.5300 0.5300 0.5000 0.5000 9,304 -0.03(-5.39%)
Apr 03, 2020 0.5000 0.5700 0.5000 0.5285 15,400 -0.03(-5.96%)
Apr 02, 2020 0.5602 0.5980 0.5602 0.5620 3,382 +0.01(+2.18%)
Apr 01, 2020 0.5200 0.5759 0.5000 0.5500 9,855 +0.04(+7.63%)
Mar 31, 2020 0.5000 0.6900 0.5000 0.5110 30,650 +0.02(+3.84%)
Mar 30, 2020 0.5500 0.5700 0.4905 0.4921 3,103 -0.08(-13.68%)
Mar 27, 2020 0.6500 0.6650 0.5700 0.5701 30,800 -0.13(-18.31%)
Mar 26, 2020 0.4977 0.7210 0.4600 0.6979 18,505 +0.24(+51.72%)
Mar 25, 2020 0.5200 0.5200 0.4550 0.4600 27,703 -0.01(-3.16%)
Mar 24, 2020 0.5484 0.5484 0.4509 0.4750 6,504 +0.02(+3.94%)
Mar 23, 2020 0.4803 0.4880 0.4000 0.4570 34,290 -0.04(-8.60%)
Mar 20, 2020 0.5300 0.5300 0.4802 0.5000 18,600 -0.03(-5.66%)
Mar 19, 2020 0.5000 0.5400 0.4808 0.5300 5,529 +0.00(+0.00%)
Mar 18, 2020 0.5800 0.5800 0.5100 0.5300 8,169 -0.03(-5.36%)
Mar 17, 2020 0.6200 0.6200 0.5202 0.5600 6,426 +0.05(+9.80%)
Mar 16, 2020 0.6500 0.6769 0.5100 0.5100 5,609 -0.07(-12.08%)
Mar 13, 2020 0.6000 0.6900 0.5801 0.5801 7,700 +0.08(+16.02%)
Mar 12, 2020 0.5500 0.7351 0.5000 0.5000 51,202 -0.26(-34.21%)
Mar 11, 2020 0.7700 0.7700 0.7200 0.7600 5,450 -0.01(-1.30%)
Mar 10, 2020 0.8161 0.8400 0.7103 0.7700 71,117 -0.04(-4.94%)
Mar 09, 2020 0.8400 0.8400 0.8000 0.8100 52,814 -0.04(-5.19%)
Mar 06, 2020 0.8442 0.8900 0.8400 0.8543 14,700 -0.02(-1.80%)
Mar 05, 2020 0.8500 0.8964 0.8201 0.8700 77,851 -0.12(-12.12%)
Mar 04, 2020 1.450 1.450 0.7000 0.9900 744,495 -0.47(-32.19%)
Mar 03, 2020 1.460 1.480 1.450 1.460 8,631 +0.02(+1.39%)
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.