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: 7:00 PM EDT, May 3, 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, 2018 4.550 4.950 4.550 4.950 1,980 +0.15(+3.13%)
Nov 29, 2018 4.650 4.800 4.650 4.800 526 -0.20(-4.00%)
Nov 28, 2018 4.750 5.050 4.750 5.000 414 +0.00(+0.00%)
Nov 27, 2018 4.850 5.000 4.723 5.000 1,160 +0.10(+2.04%)
Nov 26, 2018 4.900 4.900 4.900 4.900 860 -0.17(-3.45%)
Nov 23, 2018 5.050 5.200 5.050 5.075 2,540 -0.02(-0.37%)
Nov 21, 2018 5.094 5.094 5.094 0 -0.01(-0.12%)
Nov 20, 2018 5.150 5.176 5.100 5.100 1,540 +0.00(+0.00%)
Nov 19, 2018 5.059 5.187 5.059 5.100 366 +0.06(+1.11%)
Nov 15, 2018 5.044 5.044 5.044 0 +0.04(+0.88%)
Nov 14, 2018 4.250 5.050 4.100 5.000 50,260 +0.05(+1.01%)
Nov 13, 2018 5.255 5.255 4.900 4.950 6,171 -0.40(-7.48%)
Nov 12, 2018 5.400 5.400 5.333 5.350 2,192 -0.10(-1.83%)
Nov 09, 2018 5.800 5.800 5.450 5.450 4,900 -0.55(-9.17%)
Nov 08, 2018 5.850 6.003 5.829 6.000 660 -0.15(-2.44%)
Nov 07, 2018 5.854 6.150 5.854 6.150 320 +0.08(+1.31%)
Nov 06, 2018 5.950 6.100 5.800 6.071 9,324 -0.18(-2.87%)
Nov 05, 2018 5.900 6.250 5.900 6.250 303 +0.00(+0.00%)
Nov 02, 2018 6.250 6.250 6.250 6.250 220 +0.05(+0.81%)
Nov 01, 2018 6.200 6.200 6.200 6.200 108 +0.24(+3.97%)
Oct 31, 2018 5.800 6.023 5.800 5.963 1,990 +0.01(+0.23%)
Oct 30, 2018 6.150 6.150 5.937 5.950 1,624 -0.22(-3.56%)
Oct 29, 2018 6.170 6.170 6.170 6.170 0 +0.02(+0.32%)
Oct 26, 2018 6.100 6.250 6.100 6.150 2,600 -0.05(-0.81%)
Oct 25, 2018 6.250 6.250 6.200 6.200 40 +0.00(+0.00%)
Oct 24, 2018 6.150 6.250 6.150 6.200 530 +0.20(+3.33%)
Oct 23, 2018 6.008 6.008 5.900 6.000 4,293 -0.15(-2.44%)
Oct 22, 2018 6.100 6.150 6.100 6.150 1,309 +0.00(+0.00%)
Oct 19, 2018 6.150 6.400 6.100 6.150 1,220 -0.25(-3.91%)
Oct 17, 2018 6.400 6.400 6.400 0 +0.15(+2.40%)
Oct 16, 2018 6.400 6.400 6.250 6.250 163 -0.15(-2.34%)
Oct 15, 2018 6.101 6.400 6.101 6.400 182 +0.20(+3.23%)
Oct 12, 2018 6.100 6.400 6.100 6.200 5,220 -0.04(-0.70%)
Oct 11, 2018 6.200 6.250 6.200 6.244 10,455 +0.18(+2.97%)
Oct 10, 2018 6.263 6.300 6.064 6.064 8,473 -0.44(-6.72%)
Oct 09, 2018 6.400 6.500 6.400 6.500 483 -0.05(-0.76%)
Oct 08, 2018 6.282 6.600 6.282 6.550 340 +0.15(+2.34%)
Oct 05, 2018 6.650 6.650 6.250 6.400 3,320 -0.10(-1.54%)
Oct 04, 2018 6.600 6.650 6.350 6.500 704 +0.00(+0.08%)
Oct 03, 2018 6.650 6.675 6.350 6.495 4,468 -0.05(-0.76%)
Oct 02, 2018 6.617 6.650 6.500 6.545 865 +0.20(+3.07%)
Oct 01, 2018 6.850 6.900 6.350 6.350 9,371 -0.50(-7.30%)
Sep 28, 2018 6.850 6.900 6.850 6.850 580 -0.05(-0.72%)
Sep 27, 2018 7.150 7.150 6.800 6.900 3,107 -0.20(-2.82%)
Sep 26, 2018 7.200 7.350 6.950 7.100 13,928 -0.05(-0.70%)
Sep 25, 2018 7.150 7.400 7.050 7.150 8,318 +0.00(+0.00%)
Sep 24, 2018 7.200 7.795 7.000 7.150 4,847 -0.25(-3.38%)
Sep 21, 2018 7.500 7.500 7.100 7.400 37,420 -0.10(-1.33%)
Sep 20, 2018 7.500 7.500 7.401 7.500 1,590 +0.00(+0.00%)
Sep 19, 2018 7.305 7.750 7.305 7.500 1,840 +0.00(+0.00%)
Sep 18, 2018 7.550 7.850 7.341 7.500 3,678 +0.00(+0.00%)
Sep 17, 2018 7.750 7.750 7.423 7.500 55,158 -0.40(-5.06%)
Sep 14, 2018 8.050 8.050 7.650 7.900 7,400 +0.10(+1.28%)
Sep 13, 2018 8.250 8.250 7.550 7.800 19,694 -0.15(-1.89%)
Sep 12, 2018 7.600 8.000 7.600 7.950 1,609 +0.40(+5.30%)
Sep 11, 2018 7.550 7.950 7.550 7.550 3,077 -0.20(-2.52%)
Sep 10, 2018 7.600 7.750 7.550 7.745 2,761 -0.00(-0.06%)
Sep 07, 2018 7.600 7.750 7.550 7.750 5,400 +0.14(+1.81%)
Sep 06, 2018 7.550 7.750 7.500 7.612 3,311 +0.16(+2.18%)
Sep 04, 2018 7.450 7.450 7.450 0 -0.26(-3.35%)
Aug 31, 2018 7.708 7.708 7.708 0 +0.11(+1.42%)
Aug 30, 2018 7.650 7.650 7.600 7.600 580 -0.10(-1.30%)
Aug 29, 2018 7.700 7.866 7.550 7.700 3,932 +0.15(+1.99%)
Aug 28, 2018 8.000 8.000 7.550 7.550 2,756 -0.15(-1.94%)
Aug 27, 2018 7.500 7.700 7.500 7.699 3,810 -0.00(-0.01%)
Aug 24, 2018 7.500 7.700 7.500 7.700 740 +0.05(+0.65%)
Aug 22, 2018 7.650 7.650 7.650 0 +0.15(+2.00%)
Aug 21, 2018 7.400 7.700 7.400 7.500 4,881 -0.18(-2.34%)
Aug 20, 2018 7.450 7.680 7.400 7.680 580 -0.02(-0.26%)
Aug 17, 2018 7.500 7.700 7.400 7.700 2,160 +0.30(+4.05%)
Aug 15, 2018 7.400 7.400 7.400 0 -0.16(-2.09%)
Aug 14, 2018 7.350 7.558 7.350 7.558 580 +0.01(+0.11%)
Aug 13, 2018 8.000 8.000 7.250 7.550 1,242 -0.30(-3.82%)
Aug 10, 2018 7.350 7.850 7.350 7.850 1,220 +0.75(+10.56%)
Aug 09, 2018 7.497 7.497 7.100 7.100 1,240 -0.47(-6.24%)
Aug 07, 2018 7.572 7.572 7.572 0 -0.19(-2.38%)
Aug 06, 2018 7.650 7.800 7.650 7.758 196 +0.26(+3.43%)
Aug 03, 2018 7.500 7.500 7.500 7.500 40 -0.30(-3.85%)
Aug 01, 2018 7.800 7.800 7.800 0 +0.30(+4.00%)
Jul 31, 2018 7.600 7.600 7.500 7.500 67 -0.35(-4.46%)
Jul 30, 2018 7.900 7.900 7.850 7.850 67 +0.20(+2.61%)
Jul 27, 2018 7.750 7.900 7.650 7.650 2,060 -0.15(-1.92%)
Jul 25, 2018 7.800 7.800 7.800 0 -0.15(-1.89%)
Jul 23, 2018 7.950 7.950 7.950 0 +0.23(+3.04%)
Jul 20, 2018 7.942 8.000 7.715 7.715 175 -0.23(-2.95%)
Jul 19, 2018 7.750 8.000 7.625 7.950 6,003 +0.40(+5.30%)
Jul 18, 2018 7.450 7.882 7.450 7.550 2,634 -0.10(-1.31%)
Jul 17, 2018 7.950 8.050 7.600 7.650 1,122 -0.25(-3.16%)
Jul 16, 2018 7.750 7.900 7.100 7.900 3,788 +0.35(+4.64%)
Jul 13, 2018 7.750 7.900 7.550 7.550 10,140 -0.45(-5.63%)
Jul 12, 2018 7.750 8.050 7.550 8.000 910 +0.00(+0.00%)
Jul 11, 2018 8.000 8.117 7.600 8.000 15,348 +0.10(+1.27%)
Jul 10, 2018 8.000 8.100 7.860 7.899 5,720 -0.20(-2.48%)
Jul 09, 2018 8.150 7.900 8.100 4,678 -0.05(-0.61%)
Jul 06, 2018 8.150 8.150 8.150 8.150 1,216 +0.05(+0.62%)
Jul 05, 2018 8.050 8.200 7.900 8.100 943 -0.15(-1.82%)
Jul 03, 2018 8.250 8.250 8.250 0 +0.25(+3.12%)
Jul 02, 2018 8.050 8.200 8.000 8.000 773 +0.05(+0.63%)
Jun 27, 2018 7.950 7.950 7.950 0 -0.55(-6.47%)
Jun 26, 2018 8.350 8.600 7.990 8.500 7,332 +0.30(+3.66%)
Jun 22, 2018 8.200 8.200 8.200 0 -0.10(-1.20%)
Jun 21, 2018 8.300 8.350 8.100 8.300 661 +0.15(+1.84%)
Jun 20, 2018 8.100 8.450 8.100 8.150 1,860 -0.10(-1.21%)
Jun 19, 2018 8.225 8.250 8.225 8.250 140 +0.00(+0.00%)
Jun 18, 2018 8.100 8.250 8.100 8.250 334 +0.25(+3.12%)
Jun 15, 2018 8.050 8.250 7.800 8.000 3,708 +0.00(+0.00%)
Jun 14, 2018 8.005 8.400 8.000 8.000 36,999 +0.20(+2.56%)
Jun 13, 2018 7.800 8.050 7.400 7.800 70,771 -0.10(-1.27%)
Jun 12, 2018 8.150 8.200 7.896 7.900 22,779 -0.40(-4.82%)
Jun 11, 2018 8.101 8.450 8.000 8.300 10,912 +0.15(+1.84%)
Jun 08, 2018 8.050 8.350 8.050 8.150 1,905 -0.05(-0.60%)
Jun 07, 2018 8.150 8.250 8.150 8.200 3,560 -0.20(-2.39%)
Jun 06, 2018 8.100 8.450 8.100 8.400 310 +0.10(+1.20%)
Jun 05, 2018 8.050 8.350 7.966 8.300 6,102 +0.05(+0.61%)
Jun 04, 2018 8.101 8.250 8.101 8.250 100 -0.05(-0.60%)
Jun 01, 2018 8.150 8.400 8.150 8.300 207 +0.35(+4.40%)
May 31, 2018 8.185 8.185 7.750 7.950 2,334 -0.10(-1.24%)
May 30, 2018 7.850 8.150 7.850 8.050 2,100 +0.27(+3.51%)
May 29, 2018 8.350 8.600 7.500 7.777 4,851 -0.47(-5.73%)
May 25, 2018 8.250 8.250 8.250 0 -0.25(-2.94%)
May 24, 2018 8.197 8.685 8.197 8.500 6,309 +0.30(+3.66%)
May 22, 2018 8.200 8.200 8.200 0 +0.10(+1.23%)
May 21, 2018 7.750 8.350 7.750 8.100 3,181 +0.10(+1.25%)
May 18, 2018 8.300 8.300 7.950 8.000 5,486 -0.02(-0.20%)
May 17, 2018 8.050 8.164 7.750 8.016 1,726 +0.22(+2.77%)
May 16, 2018 7.800 8.004 7.705 7.800 10,903 +0.05(+0.65%)
May 15, 2018 7.750 7.800 7.450 7.750 10,878 +0.00(+0.00%)
May 14, 2018 7.550 7.950 7.550 7.750 11,946 -0.25(-3.12%)
May 11, 2018 8.050 8.300 7.875 8.000 6,663 +0.25(+3.23%)
May 10, 2018 7.850 8.000 7.566 7.750 17,450 -0.25(-3.12%)
May 09, 2018 8.050 8.050 7.650 8.000 8,175 -0.10(-1.23%)
May 08, 2018 8.200 8.200 8.100 8.100 580 -0.31(-3.73%)
May 07, 2018 8.600 8.600 8.414 8.414 565 -0.04(-0.43%)
May 03, 2018 8.450 8.450 8.450 0 +0.20(+2.42%)
May 02, 2018 8.350 8.350 8.250 8.250 273 +0.00(+0.00%)
May 01, 2018 8.200 8.320 8.200 8.250 1,355 +0.05(+0.61%)
Apr 30, 2018 8.350 8.600 8.134 8.200 1,136 -0.30(-3.53%)
Apr 27, 2018 8.350 8.600 8.200 8.500 1,754 +0.15(+1.80%)
Apr 26, 2018 8.191 8.450 8.150 8.350 1,170 -0.10(-1.18%)
Apr 25, 2018 8.050 8.500 8.050 8.450 1,270 +0.10(+1.20%)
Apr 23, 2018 8.350 8.350 8.350 0 +0.25(+3.09%)
Apr 20, 2018 8.300 8.700 8.100 8.100 1,420 -0.45(-5.26%)
Apr 18, 2018 8.550 8.550 8.550 0 -0.05(-0.58%)
Apr 17, 2018 8.350 8.601 8.250 8.600 1,171 +0.50(+6.17%)
Apr 16, 2018 8.400 8.400 7.950 8.100 4,014 -0.42(-4.90%)
Apr 13, 2018 8.467 8.700 8.400 8.517 2,614 +0.06(+0.73%)
Apr 12, 2018 8.250 8.600 8.250 8.455 1,565 +0.36(+4.38%)
Apr 11, 2018 8.264 8.500 7.966 8.100 17,574 -0.15(-1.82%)
Apr 10, 2018 8.000 8.500 7.950 8.250 18,803 +0.20(+2.48%)
Apr 09, 2018 8.150 8.200 8.050 8.050 2,100 -0.19(-2.34%)
Apr 06, 2018 8.150 8.250 8.150 8.243 260 -0.01(-0.08%)
Apr 05, 2018 8.000 8.500 8.000 8.250 4,710 +0.00(+0.00%)
Apr 04, 2018 8.150 8.500 8.150 8.250 6,312 +0.35(+4.43%)
Apr 03, 2018 7.900 8.550 7.900 7.900 7,153 -0.40(-4.82%)
Apr 02, 2018 8.300 8.500 8.250 8.300 12,717 +0.10(+1.22%)
Mar 29, 2018 8.200 8.200 8.200 0 -0.05(-0.61%)
Mar 28, 2018 8.245 8.550 8.200 8.250 20,243 +0.00(+0.00%)
Mar 27, 2018 8.277 8.300 8.200 8.250 3,917 +0.00(+0.00%)
Mar 26, 2018 8.250 8.250 8.219 8.250 60 +0.27(+3.40%)
Mar 23, 2018 7.979 7.979 7.979 7.979 88 -0.07(-0.88%)
Mar 22, 2018 8.117 8.250 8.050 8.050 2,476 -0.15(-1.83%)
Mar 21, 2018 7.850 8.300 7.750 8.200 3,260 +0.35(+4.46%)
Mar 20, 2018 7.931 7.931 7.850 7.850 1,022 -0.15(-1.88%)
Mar 19, 2018 7.700 8.300 7.610 8.000 1,808 +0.05(+0.63%)
Mar 16, 2018 7.800 8.300 7.550 7.950 3,206 -0.10(-1.24%)
Mar 15, 2018 8.100 8.100 8.050 8.050 60 +0.00(+0.00%)
Mar 14, 2018 8.001 8.074 8.001 8.050 60 -0.25(-3.01%)
Mar 13, 2018 8.250 8.300 8.250 8.300 114 +0.21(+2.58%)
Mar 12, 2018 7.950 8.300 7.950 8.091 2,094 -0.16(-1.93%)
Mar 08, 2018 8.251 8.251 8.251 0 +0.10(+1.23%)
Mar 07, 2018 8.000 8.300 7.700 8.150 11,035 +0.00(+0.00%)
Mar 06, 2018 8.150 8.150 8.093 8.150 333 +0.15(+1.87%)
Mar 05, 2018 8.100 8.250 8.001 8.001 894 -0.25(-3.02%)
Mar 02, 2018 8.300 8.300 8.050 8.250 533 +0.00(+0.00%)
Feb 28, 2018 8.250 8.250 8.250 15 +0.00(+0.00%)
Feb 27, 2018 8.000 8.250 8.000 8.250 4,620 +0.35(+4.42%)
Feb 26, 2018 7.849 7.901 7.700 7.901 680 +0.05(+0.64%)
Feb 23, 2018 7.750 7.850 7.750 7.850 1,420 +0.05(+0.64%)
Feb 22, 2018 7.750 7.800 7.750 7.800 674 -0.05(-0.64%)
Feb 21, 2018 7.678 7.850 7.678 7.850 438 +0.10(+1.29%)
Feb 20, 2018 7.550 7.800 7.450 7.750 834 +0.25(+3.33%)
Feb 16, 2018 7.500 7.500 7.500 0 +0.00(+0.00%)
Feb 15, 2018 7.350 7.750 7.350 7.500 852 +0.05(+0.67%)
Feb 14, 2018 7.450 7.750 7.450 7.450 462 -0.25(-3.25%)
Feb 13, 2018 7.662 7.750 7.650 7.700 2,264 +0.20(+2.67%)
Feb 12, 2018 7.225 7.700 7.225 7.500 2,208 +0.45(+6.38%)
Feb 09, 2018 7.450 7.550 7.050 7.050 8,680 -0.15(-2.08%)
Feb 08, 2018 7.850 7.850 7.200 7.200 2,794 -0.65(-8.28%)
Feb 07, 2018 7.450 7.700 7.300 7.850 483 +0.30(+3.97%)
Feb 06, 2018 7.500 7.550 7.244 7.550 4,043 +0.00(+0.00%)
Feb 05, 2018 7.800 7.550 7.550 3,093 -0.25(-3.21%)
Feb 02, 2018 7.800 8.200 7.800 7.800 5,940 -0.20(-2.50%)
Feb 01, 2018 8.100 8.350 7.900 8.000 820 +0.10(+1.27%)
Jan 31, 2018 7.960 8.350 7.800 7.900 10,653 +0.10(+1.28%)
Jan 30, 2018 8.250 8.250 7.755 7.800 2,775 -0.15(-1.89%)
Jan 29, 2018 8.500 8.550 7.950 7.950 11,696 -0.65(-7.56%)
Jan 26, 2018 8.601 8.950 8.600 8.600 2,200 +0.00(+0.00%)
Jan 25, 2018 8.750 8.750 8.550 8.600 1,679 -0.10(-1.15%)
Jan 24, 2018 8.900 9.000 8.700 8.700 1,080 -0.50(-5.43%)
Jan 23, 2018 8.850 9.350 8.850 9.200 451 +0.32(+3.60%)
Jan 22, 2018 8.950 8.950 8.880 8.880 305 -0.07(-0.75%)
Jan 19, 2018 8.901 8.947 8.901 8.947 1,000 -0.00(-0.03%)
Jan 18, 2018 9.100 9.200 8.915 8.950 2,745 -0.15(-1.65%)
Jan 17, 2018 9.123 9.250 9.100 9.100 848 +0.20(+2.25%)
Jan 16, 2018 8.850 9.150 8.850 8.900 1,227 +0.35(+4.09%)
Jan 12, 2018 8.550 8.550 8.550 0 -0.17(-2.01%)
Jan 11, 2018 8.900 8.950 8.700 8.725 1,596 -0.18(-1.97%)
Jan 10, 2018 9.150 8.700 8.900 5,660 -0.20(-2.20%)
Jan 09, 2018 8.500 9.295 8.500 9.100 502 +0.45(+5.20%)
Jan 08, 2018 9.250 9.450 8.600 8.650 1,180 -0.60(-6.49%)
Jan 05, 2018 9.250 8.635 9.250 9,759 +0.55(+6.32%)
Jan 04, 2018 9.250 9.250 8.050 8.700 10,552 -0.35(-3.87%)
Jan 03, 2018 8.000 9.150 8.000 9.050 13,522 +1.10(+13.84%)
Jan 02, 2018 8.000 8.000 7.950 7.950 205 -0.05(-0.62%)
Dec 29, 2017 8.000 8.000 8.000 0 +0.15(+1.91%)
Dec 28, 2017 7.900 8.000 7.750 7.850 2,043 -0.40(-4.84%)
Dec 27, 2017 8.000 8.300 8.000 8.249 4,920 +0.50(+6.45%)
Dec 26, 2017 7.750 7.750 7.750 7.750 20 -0.25(-3.12%)
Dec 22, 2017 7.700 8.250 7.700 8.000 4,536 +0.05(+0.63%)
Dec 21, 2017 7.551 7.950 7.551 7.950 2,735 +0.30(+3.92%)
Dec 20, 2017 7.550 7.700 7.500 7.650 1,780 -0.02(-0.29%)
Dec 19, 2017 7.750 8.050 7.500 7.672 4,358 -0.09(-1.11%)
Dec 18, 2017 7.250 7.758 7.250 7.758 6,624 +0.46(+6.27%)
Dec 15, 2017 7.550 7.650 7.300 7.300 12,131 -0.20(-2.67%)
Dec 14, 2017 7.500 7.600 7.462 7.500 12,621 +0.00(+0.00%)
Dec 13, 2017 8.000 8.222 7.500 7.500 11,203 -0.20(-2.60%)
Dec 12, 2017 7.800 8.499 7.650 7.700 11,535 -0.15(-1.91%)
Dec 11, 2017 7.850 8.750 7.850 7.850 3,961 +0.10(+1.29%)
Dec 08, 2017 7.995 7.995 7.750 7.750 244 -0.40(-4.91%)
Dec 07, 2017 7.950 8.250 7.700 8.150 1,515 +0.40(+5.16%)
Dec 06, 2017 7.750 7.750 7.694 7.750 1,313 +0.05(+0.65%)
Dec 05, 2017 7.550 7.750 7.550 7.700 1,931 +0.00(+0.00%)
Dec 04, 2017 7.850 7.900 7.650 7.700 5,438 -0.25(-3.14%)
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.