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 )

6.136 +0.226 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2016 7.700 7.795 7.450 7.700 7,380 +0.00(+0.00%)
Aug 30, 2016 7.750 7.850 7.650 7.700 1,300 +0.00(+0.00%)
Aug 29, 2016 7.900 7.900 7.700 7.700 359 +0.10(+1.32%)
Aug 26, 2016 7.850 7.900 7.500 7.600 1,245 -0.15(-1.94%)
Aug 25, 2016 7.800 8.100 7.700 7.750 1,890 -0.15(-1.90%)
Aug 24, 2016 7.750 8.200 7.750 7.900 1,634 +0.15(+1.94%)
Aug 23, 2016 8.200 8.225 7.750 7.750 3,311 -0.50(-6.06%)
Aug 22, 2016 8.000 8.450 8.000 8.250 1,051 +0.20(+2.48%)
Aug 19, 2016 8.000 8.450 7.900 8.050 11,077 -0.20(-2.42%)
Aug 18, 2016 8.001 8.250 8.001 8.250 586 +0.00(+0.00%)
Aug 17, 2016 8.000 8.250 7.900 8.250 2,322 +0.05(+0.61%)
Aug 16, 2016 7.800 8.250 7.750 8.200 3,440 +0.40(+5.13%)
Aug 15, 2016 7.550 8.300 7.550 7.800 2,162 +0.25(+3.31%)
Aug 12, 2016 8.050 8.050 7.550 7.550 4,338 -0.50(-6.21%)
Aug 11, 2016 8.050 8.300 8.000 8.050 4,732 +0.10(+1.26%)
Aug 10, 2016 8.300 8.600 7.750 7.950 24,878 -0.30(-3.64%)
Aug 09, 2016 8.050 8.300 7.850 8.250 8,171 +0.10(+1.23%)
Aug 08, 2016 8.300 8.450 7.750 8.150 11,861 -0.20(-2.40%)
Aug 05, 2016 8.250 8.350 7.800 8.350 8,737 +0.10(+1.21%)
Aug 04, 2016 7.650 8.400 7.300 8.250 31,523 +0.67(+8.77%)
Aug 03, 2016 7.250 7.750 7.250 7.585 3,738 +0.18(+2.50%)
Aug 02, 2016 7.450 7.550 7.200 7.400 9,121 -0.20(-2.63%)
Aug 01, 2016 8.000 8.000 7.600 7.600 510 -0.65(-7.88%)
Jul 29, 2016 7.519 8.344 7.500 8.250 4,784 +0.50(+6.45%)
Jul 28, 2016 7.600 7.750 7.500 7.750 869 +0.20(+2.65%)
Jul 27, 2016 7.500 7.550 7.301 7.550 4,020 +0.00(+0.00%)
Jul 26, 2016 7.600 7.600 7.350 7.550 4,507 +0.00(+0.00%)
Jul 25, 2016 7.800 7.800 7.550 7.550 5,271 -0.25(-3.21%)
Jul 22, 2016 7.820 8.050 7.801 7.801 786 -0.10(-1.27%)
Jul 21, 2016 7.750 8.000 7.555 7.901 1,483 -0.10(-1.24%)
Jul 20, 2016 7.950 8.000 7.550 8.000 4,673 +0.25(+3.22%)
Jul 19, 2016 7.650 7.825 7.650 7.750 757 -0.05(-0.63%)
Jul 18, 2016 7.601 7.800 7.601 7.800 780 +0.10(+1.30%)
Jul 15, 2016 7.600 7.700 7.600 7.700 260 -0.20(-2.53%)
Jul 14, 2016 7.900 7.950 7.650 7.900 761 +0.10(+1.28%)
Jul 13, 2016 7.750 7.950 7.700 7.800 940 -0.10(-1.27%)
Jul 12, 2016 7.755 7.950 7.755 7.900 790 -0.05(-0.63%)
Jul 08, 2016 7.850 7.950 7.950 7.950 9,700 +0.20(+2.58%)
Jul 07, 2016 7.550 7.850 7.500 7.750 17,728 +0.45(+6.16%)
Jul 06, 2016 7.200 7.600 7.200 7.300 1,870 -0.20(-2.67%)
Jul 05, 2016 7.300 7.750 7.250 7.500 10,317 +0.10(+1.35%)
Jul 01, 2016 7.100 7.400 7.400 7.400 1,340 +0.15(+2.07%)
Jun 30, 2016 7.050 7.400 6.950 7.250 1,710 +0.00(+0.00%)
Jun 29, 2016 7.100 7.400 6.950 7.250 1,132 -0.10(-1.36%)
Jun 28, 2016 7.250 7.350 6.950 7.350 1,636 +0.05(+0.68%)
Jun 27, 2016 7.450 7.450 7.200 7.300 2,588 -0.05(-0.68%)
Jun 24, 2016 7.500 7.550 7.350 7.350 3,099 -0.10(-1.34%)
Jun 23, 2016 7.500 7.500 7.450 7.450 3,550 -0.05(-0.67%)
Jun 22, 2016 7.550 7.550 7.401 7.500 4,462 +0.00(+0.00%)
Jun 21, 2016 7.600 7.700 7.400 7.500 2,434 -0.15(-1.96%)
Jun 20, 2016 7.700 7.800 7.500 7.650 2,945 +0.05(+0.66%)
Jun 17, 2016 7.800 7.800 7.250 7.600 210,730 +0.05(+0.66%)
Jun 16, 2016 7.500 7.700 7.400 7.550 2,448 +0.05(+0.67%)
Jun 15, 2016 7.800 7.800 7.450 7.500 1,520 -0.15(-1.96%)
Jun 14, 2016 7.750 7.750 7.488 7.650 2,635 +0.00(+0.00%)
Jun 13, 2016 7.487 7.699 7.487 7.650 517 +0.20(+2.68%)
Jun 10, 2016 7.550 7.900 7.450 7.450 252 -0.24(-3.11%)
Jun 09, 2016 7.450 7.750 7.450 7.689 390 +0.04(+0.52%)
Jun 08, 2016 7.950 7.950 7.600 7.650 2,947 -0.10(-1.29%)
Jun 07, 2016 7.700 7.800 7.500 7.750 5,296 +0.10(+1.31%)
Jun 06, 2016 7.500 7.700 7.400 7.650 10,139 +0.10(+1.32%)
Jun 03, 2016 7.496 7.600 7.496 7.550 2,298 +0.10(+1.34%)
Jun 02, 2016 7.315 7.500 7.250 7.450 4,680 +0.00(+0.00%)
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.