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 29, 2002 52.35 53.90 52.35 53.65 4,820 +1.35(+2.58%)
Nov 27, 2002 53.10 53.10 52.25 52.30 8,020 -0.70(-1.32%)
Nov 26, 2002 53.05 53.50 52.70 53.00 3,840 +0.10(+0.19%)
Nov 25, 2002 53.45 53.45 52.75 52.90 4,100 -0.60(-1.12%)
Nov 22, 2002 53.75 53.75 53.00 53.50 7,540 -0.25(-0.47%)
Nov 21, 2002 52.25 53.95 52.25 53.75 7,820 +1.60(+3.07%)
Nov 20, 2002 52.20 52.45 52.15 52.15 1,420 +0.10(+0.19%)
Nov 19, 2002 53.40 53.40 52.00 52.05 3,560 -1.20(-2.25%)
Nov 18, 2002 53.25 53.50 53.00 53.25 5,260 -0.25(-0.47%)
Nov 15, 2002 54.35 54.65 53.50 53.50 4,680 -0.85(-1.56%)
Nov 14, 2002 54.90 54.90 54.35 54.35 2,320 -0.40(-0.73%)
Nov 13, 2002 54.75 54.90 54.50 54.75 2,620 +0.20(+0.37%)
Nov 12, 2002 54.35 54.75 54.35 54.55 4,120 +0.30(+0.55%)
Nov 11, 2002 54.85 55.00 54.00 54.25 17,280 -0.60(-1.09%)
Nov 08, 2002 54.80 55.00 54.50 54.85 12,480 +0.10(+0.18%)
Nov 07, 2002 54.75 54.95 54.50 54.75 5,200 +0.00(+0.00%)
Nov 06, 2002 54.75 54.95 54.25 54.75 4,640 +0.10(+0.18%)
Nov 05, 2002 53.00 54.65 52.70 54.65 12,820 +1.70(+3.21%)
Nov 04, 2002 52.50 53.50 52.50 52.95 5,280 +0.30(+0.57%)
Nov 01, 2002 52.60 53.35 52.55 52.65 1,920 -0.05(-0.09%)
Oct 31, 2002 52.50 52.75 51.50 52.70 14,540 +0.15(+0.29%)
Oct 30, 2002 52.80 53.00 52.50 52.55 292,000 +0.25(+0.48%)
Oct 29, 2002 53.25 53.25 52.25 52.30 3,640 -0.90(-1.69%)
Oct 28, 2002 53.70 53.75 52.00 53.20 7,480 -0.55(-1.02%)
Oct 25, 2002 53.50 54.00 53.50 53.75 620 +0.20(+0.37%)
Oct 24, 2002 53.40 54.00 53.40 53.55 5,920 +0.20(+0.37%)
Oct 23, 2002 53.25 53.80 53.25 53.35 14,000 +0.15(+0.28%)
Oct 22, 2002 54.20 54.25 53.20 53.20 5,360 -0.95(-1.75%)
Oct 21, 2002 54.05 54.25 54.00 54.15 10,520 +0.10(+0.19%)
Oct 18, 2002 54.10 54.25 54.00 54.05 640 -0.05(-0.09%)
Oct 17, 2002 52.65 54.45 52.65 54.10 4,120 +1.60(+3.05%)
Oct 16, 2002 54.60 54.60 52.50 52.50 3,100 -1.60(-2.96%)
Oct 15, 2002 51.25 54.30 51.25 54.10 16,720 +3.50(+6.92%)
Oct 14, 2002 49.75 51.00 49.75 50.60 14,880 +1.85(+3.79%)
Oct 11, 2002 47.25 48.80 46.50 48.75 125,480 +1.75(+3.72%)
Oct 10, 2002 46.25 47.25 46.20 47.00 4,400 +0.75(+1.62%)
Oct 09, 2002 46.80 47.25 46.00 46.25 24,040 +0.65(+1.43%)
Oct 08, 2002 48.30 48.40 44.75 45.60 14,640 -2.55(-5.30%)
Oct 07, 2002 49.10 49.10 48.05 48.15 5,060 -0.75(-1.53%)
Oct 04, 2002 50.00 50.00 48.90 48.90 10,120 -0.90(-1.81%)
Oct 03, 2002 51.50 51.50 49.25 49.80 11,320 -2.20(-4.23%)
Oct 02, 2002 53.50 53.50 51.75 52.00 5,560 -2.00(-3.70%)
Oct 01, 2002 54.50 54.50 53.90 54.00 7,000 -0.60(-1.10%)
Sep 30, 2002 56.30 56.30 54.60 54.60 15,480 -1.85(-3.28%)
Sep 27, 2002 56.65 56.65 56.45 56.45 880 -0.45(-0.79%)
Sep 26, 2002 57.30 57.30 56.90 56.90 1,800 -0.40(-0.70%)
Sep 25, 2002 57.75 58.15 57.00 57.30 19,060 -0.70(-1.21%)
Sep 24, 2002 58.40 58.40 57.75 58.00 2,940 -0.15(-0.26%)
Sep 23, 2002 59.25 59.25 58.10 58.15 800 -1.35(-2.27%)
Sep 20, 2002 59.50 59.60 59.10 59.50 1,080 +0.00(+0.00%)
Sep 19, 2002 59.25 59.95 59.25 59.50 1,580 +0.25(+0.42%)
Sep 18, 2002 59.80 59.80 59.00 59.25 820 -0.75(-1.25%)
Sep 17, 2002 61.05 61.05 59.25 60.00 3,300 -0.80(-1.32%)
Sep 16, 2002 61.25 61.25 60.75 60.80 960 -0.80(-1.30%)
Sep 13, 2002 62.75 62.80 61.60 61.60 3,080 -0.70(-1.12%)
Sep 12, 2002 60.75 62.50 60.00 62.30 4,340 +1.80(+2.98%)
Sep 11, 2002 60.00 60.75 59.95 60.50 5,660 +1.80(+3.07%)
Sep 10, 2002 58.25 59.40 58.25 58.70 6,260 -0.05(-0.09%)
Sep 09, 2002 60.25 60.45 58.75 58.75 5,740 -1.65(-2.73%)
Sep 06, 2002 60.25 61.50 60.05 60.40 6,300 +0.65(+1.09%)
Sep 05, 2002 59.05 60.15 59.00 59.75 5,360 +1.85(+3.20%)
Sep 04, 2002 58.35 58.35 57.25 57.90 2,240 -0.35(-0.60%)
Sep 03, 2002 59.65 59.65 58.25 58.25 1,900 -1.35(-2.27%)
Aug 30, 2002 59.55 59.95 59.50 59.60 5,000 -0.05(-0.08%)
Aug 29, 2002 59.50 60.00 58.80 59.65 5,880 +0.15(+0.25%)
Aug 28, 2002 59.70 60.00 59.35 59.50 1,520 -0.30(-0.50%)
Aug 27, 2002 60.30 60.40 59.65 59.80 5,200 -0.45(-0.75%)
Aug 26, 2002 59.80 60.25 59.50 60.25 1,940 +0.95(+1.60%)
Aug 23, 2002 59.20 59.30 59.00 59.30 5,160 +0.05(+0.08%)
Aug 22, 2002 59.50 59.50 59.00 59.25 6,660 -0.45(-0.75%)
Aug 21, 2002 59.70 60.00 59.25 59.70 8,940 +0.50(+0.84%)
Aug 20, 2002 59.00 59.75 58.75 59.20 2,240 +2.45(+4.32%)
Aug 16, 2002 57.40 57.50 56.75 56.75 100,580 -0.75(-1.30%)
Aug 15, 2002 57.20 58.00 57.20 57.50 5,460 +0.40(+0.70%)
Aug 14, 2002 56.30 57.25 56.15 57.10 6,620 +0.85(+1.51%)
Aug 13, 2002 57.25 57.25 56.25 56.25 1,600 -1.00(-1.75%)
Aug 12, 2002 57.55 57.55 56.75 57.25 3,040 +0.10(+0.17%)
Aug 07, 2002 59.20 60.00 56.90 57.15 14,220 -1.90(-3.22%)
Aug 06, 2002 59.25 59.25 58.60 59.05 2,980 +0.05(+0.08%)
Aug 05, 2002 61.25 61.75 59.00 59.00 2,700 -2.25(-3.67%)
Aug 02, 2002 64.50 64.50 61.25 61.25 9,400 -3.30(-5.11%)
Aug 01, 2002 64.60 64.75 64.45 64.55 3,740 +0.20(+0.31%)
Jul 31, 2002 64.75 65.00 64.25 64.35 1,960 -0.50(-0.77%)
Jul 30, 2002 65.50 65.50 64.50 64.85 1,180 -0.40(-0.61%)
Jul 29, 2002 62.65 65.25 62.65 65.25 232,000 +2.70(+4.32%)
Jul 26, 2002 62.45 62.75 62.45 62.55 2,700 +0.10(+0.16%)
Jul 25, 2002 60.70 62.75 60.25 62.45 11,020 +1.75(+2.88%)
Jul 24, 2002 61.30 61.30 60.55 60.70 3,560 -1.05(-1.70%)
Jul 23, 2002 61.50 61.75 61.25 61.75 5,140 +0.25(+0.41%)
Jul 22, 2002 60.90 62.00 60.65 61.50 3,360 +0.60(+0.99%)
Jul 19, 2002 61.50 62.00 60.75 60.90 1,380 -2.85(-4.47%)
Jul 17, 2002 64.95 65.20 63.75 63.75 8,900 -5.00(-7.27%)
Jul 12, 2002 70.25 70.25 68.75 68.75 1,540 -1.50(-2.14%)
Jul 11, 2002 72.25 72.30 70.00 70.25 4,960 -2.25(-3.10%)
Jul 10, 2002 72.60 72.60 71.75 72.50 1,520 +0.00(+0.00%)
Jul 09, 2002 72.45 72.50 72.45 72.50 12,360 +0.05(+0.07%)
Jul 08, 2002 72.00 72.45 72.00 72.45 7,240 +0.45(+0.63%)
Jul 05, 2002 72.00 72.00 71.95 72.00 9,520 +0.00(+0.00%)
Jul 04, 2002 73.50 73.50 72.00 72.00 1,560 +0.00(+0.00%)
Jul 03, 2002 73.50 73.50 72.00 72.00 1,560 -1.50(-2.04%)
Jul 02, 2002 75.20 75.50 73.50 73.50 4,900 -1.70(-2.26%)
Jul 01, 2002 75.70 75.70 75.00 75.20 1,240 -0.75(-0.99%)
Jun 28, 2002 76.00 76.00 75.75 75.95 1,520 -0.05(-0.07%)
Jun 27, 2002 76.80 76.80 74.85 76.00 5,400 -0.75(-0.98%)
Jun 26, 2002 78.75 78.75 76.75 76.75 8,000 -1.75(-2.23%)
Jun 25, 2002 79.80 80.00 78.50 78.50 7,940 -2.00(-2.48%)
Jun 21, 2002 78.75 81.25 78.75 80.50 32,020 +0.50(+0.62%)
Jun 20, 2002 79.00 80.50 79.00 80.00 4,680 +1.25(+1.59%)
Jun 19, 2002 79.00 79.50 78.50 78.75 1,800 -0.50(-0.63%)
Jun 18, 2002 78.50 79.25 78.50 79.25 4,700 +0.50(+0.63%)
Jun 17, 2002 78.00 78.75 77.65 78.75 3,320 +1.00(+1.29%)
Jun 14, 2002 78.25 78.30 77.45 77.75 2,240 -0.90(-1.14%)
Jun 12, 2002 78.50 78.75 78.50 78.65 8,140 +0.10(+0.13%)
Jun 11, 2002 78.75 79.50 78.25 78.55 10,760 -0.30(-0.38%)
Jun 10, 2002 76.55 80.00 76.55 78.85 7,080 +2.10(+2.74%)
Jun 07, 2002 75.40 77.50 75.00 76.75 3,960 +0.85(+1.12%)
Jun 06, 2002 75.75 75.90 75.00 75.90 6,720 +0.15(+0.20%)
Jun 05, 2002 73.55 75.80 73.55 75.75 13,260 +2.00(+2.71%)
May 31, 2002 73.25 74.50 73.25 73.75 10,840 +0.25(+0.34%)
May 28, 2002 75.00 75.00 73.50 73.50 5,220 -1.50(-2.00%)
May 27, 2002 75.50 75.50 75.00 75.00 180 +0.00(+0.00%)
May 24, 2002 75.50 75.50 75.00 75.00 180 -0.50(-0.66%)
May 23, 2002 74.25 75.50 74.00 75.50 39,980 +1.50(+2.03%)
May 22, 2002 73.00 75.40 72.75 74.00 21,920 +1.45(+2.00%)
May 21, 2002 73.00 73.50 72.50 72.55 8,320 -0.45(-0.62%)
May 20, 2002 73.70 73.70 72.75 73.00 4,140 -0.20(-0.27%)
May 17, 2002 73.00 73.50 72.80 73.20 3,860 +0.45(+0.62%)
May 16, 2002 73.25 73.25 72.50 72.75 5,880 +0.00(+0.00%)
May 15, 2002 73.00 73.50 72.50 72.75 5,980 -0.30(-0.41%)
May 14, 2002 70.00 74.00 69.95 73.05 35,860 +3.25(+4.66%)
May 13, 2002 68.00 70.00 68.00 69.80 24,740 +2.05(+3.03%)
May 10, 2002 67.50 68.50 67.00 67.75 33,220 +0.25(+0.37%)
May 09, 2002 66.85 67.50 66.55 67.50 43,980 +0.75(+1.12%)
May 08, 2002 67.95 68.00 66.50 66.75 47,340 -1.25(-1.84%)
May 07, 2002 68.00 68.00 67.50 68.00 4,980 +0.00(+0.00%)
May 06, 2002 68.15 68.25 67.70 68.00 27,740 -0.25(-0.37%)
May 03, 2002 68.00 68.25 67.75 68.25 12,600 -0.10(-0.15%)
May 02, 2002 68.25 68.65 68.20 68.35 10,920 +0.10(+0.15%)
May 01, 2002 68.25 68.65 65.50 68.25 7,600 -0.50(-0.73%)
Apr 30, 2002 68.50 68.75 68.50 68.75 23,120 +0.25(+0.36%)
Apr 29, 2002 68.60 68.60 68.20 68.50 16,780 -0.10(-0.15%)
Apr 26, 2002 69.00 69.25 68.60 68.60 3,600 -0.60(-0.87%)
Apr 25, 2002 69.20 69.20 68.85 69.20 12,560 +0.00(+0.00%)
Apr 24, 2002 69.25 69.25 67.50 69.20 171,800 +0.45(+0.65%)
Apr 23, 2002 68.75 69.15 68.25 68.75 4,980 -0.50(-0.72%)
Apr 22, 2002 69.70 69.70 68.75 69.25 12,140 -0.25(-0.36%)
Apr 19, 2002 69.50 69.85 69.45 69.50 15,060 +0.25(+0.36%)
Apr 18, 2002 69.95 69.95 69.25 69.25 1,362,000 -0.55(-0.79%)
Apr 17, 2002 69.70 70.00 69.60 69.80 14,080 -0.15(-0.21%)
Apr 16, 2002 70.70 70.70 69.90 69.95 22,800 -0.80(-1.13%)
Apr 15, 2002 71.00 71.00 70.50 70.75 1,592,000 +0.05(+0.07%)
Apr 12, 2002 71.00 71.00 70.25 70.70 8,960 -0.30(-0.42%)
Apr 11, 2002 71.45 71.45 71.00 71.00 21,180 -0.45(-0.63%)
Apr 10, 2002 71.50 71.50 71.05 71.45 18,040 +0.20(+0.28%)
Apr 09, 2002 71.20 71.45 71.00 71.25 1,560 -0.15(-0.21%)
Apr 08, 2002 71.70 72.00 71.00 71.40 24,200 -0.35(-0.49%)
Apr 05, 2002 71.75 72.25 71.70 71.75 17,820 +0.15(+0.21%)
Apr 04, 2002 72.45 72.45 71.30 71.60 1,280 -0.85(-1.17%)
Apr 03, 2002 72.90 72.90 72.40 72.45 11,020 -0.45(-0.62%)
Apr 02, 2002 73.00 73.00 72.00 72.90 8,340 -0.10(-0.14%)
Apr 01, 2002 73.00 73.45 72.80 73.00 7,380 -0.75(-1.02%)
Mar 29, 2002 73.65 73.75 73.05 73.75 8,920 +0.00(+0.00%)
Mar 28, 2002 73.65 73.75 73.05 73.75 8,920 +0.40(+0.55%)
Mar 27, 2002 73.50 73.75 73.30 73.35 7,180 -0.10(-0.14%)
Mar 26, 2002 73.55 73.65 73.00 73.45 14,400 -0.10(-0.14%)
Mar 25, 2002 74.20 74.20 73.50 73.55 10,500 -0.65(-0.88%)
Mar 22, 2002 74.00 74.25 73.50 74.20 1,050,000 -0.05(-0.07%)
Mar 21, 2002 74.20 74.25 73.50 74.25 22,240 +0.05(+0.07%)
Mar 20, 2002 74.00 74.50 73.90 74.20 16,820 -0.05(-0.07%)
Mar 19, 2002 74.70 74.70 73.75 74.25 20,200 -0.30(-0.40%)
Mar 18, 2002 74.95 74.95 74.50 74.55 5,820 -0.70(-0.93%)
Mar 15, 2002 76.00 76.00 75.05 75.25 440 -1.25(-1.63%)
Mar 14, 2002 77.25 77.40 76.25 76.50 3,060 -0.85(-1.10%)
Mar 13, 2002 77.00 77.45 76.90 77.35 3,600 -0.05(-0.06%)
Mar 12, 2002 78.00 78.25 77.35 77.40 5,960 -1.10(-1.40%)
Mar 11, 2002 77.50 78.50 77.25 78.50 6,540 +2.25(+2.95%)
Mar 08, 2002 75.50 76.75 75.50 76.25 5,800 +1.00(+1.33%)
Mar 07, 2002 75.00 75.50 75.00 75.25 4,800 +0.30(+0.40%)
Mar 06, 2002 74.45 75.00 74.05 74.95 7,760 +0.70(+0.94%)
Mar 05, 2002 74.00 74.25 73.75 74.25 3,540 +0.25(+0.34%)
Mar 04, 2002 72.25 74.45 72.25 74.00 2,780 +1.55(+2.14%)
Mar 01, 2002 71.25 73.00 71.25 72.45 10,860 +0.70(+0.98%)
Feb 28, 2002 72.35 72.50 71.00 71.75 45,860 -0.60(-0.83%)
Feb 27, 2002 72.50 72.50 72.25 72.35 7,120 -0.15(-0.21%)
Feb 26, 2002 73.00 73.00 72.50 72.50 5,380 -1.00(-1.36%)
Feb 25, 2002 73.30 73.50 73.00 73.50 6,020 +0.20(+0.27%)
Feb 22, 2002 73.70 73.70 72.50 73.30 1,540 -0.35(-0.48%)
Feb 21, 2002 73.00 73.70 73.00 73.65 660 +0.40(+0.55%)
Feb 20, 2002 72.25 73.50 71.85 73.25 2,960 +0.50(+0.69%)
Feb 19, 2002 72.85 73.25 72.50 72.75 220 -0.55(-0.75%)
Feb 18, 2002 72.75 73.45 72.75 73.30 1,060 +0.00(+0.00%)
Feb 15, 2002 72.75 73.45 72.75 73.30 1,060 +0.80(+1.10%)
Feb 14, 2002 72.75 73.35 72.25 72.50 4,600 -0.50(-0.68%)
Feb 13, 2002 73.00 73.00 72.40 73.00 2,020 +0.25(+0.34%)
Feb 12, 2002 71.80 73.50 71.80 72.75 4,280 +0.95(+1.32%)
Feb 11, 2002 71.55 72.50 71.25 71.80 13,620 +0.30(+0.42%)
Feb 08, 2002 69.25 71.90 69.25 71.50 7,660 +1.95(+2.80%)
Feb 07, 2002 72.00 72.00 68.50 69.55 10,760 -2.70(-3.74%)
Feb 06, 2002 71.75 72.50 71.55 72.25 5,160 +0.05(+0.07%)
Feb 05, 2002 72.25 72.25 72.15 72.20 780 -0.05(-0.07%)
Feb 04, 2002 73.50 73.70 72.25 72.25 4,680 -1.10(-1.50%)
Feb 01, 2002 72.50 74.00 72.50 73.35 5,180 +0.75(+1.03%)
Jan 31, 2002 71.25 72.70 71.25 72.60 8,540 +1.10(+1.54%)
Jan 30, 2002 71.20 71.65 70.75 71.50 5,060 +0.30(+0.42%)
Jan 29, 2002 71.20 71.20 71.15 71.20 220 +0.00(+0.00%)
Jan 28, 2002 71.25 71.25 71.00 71.20 5,740 -0.05(-0.07%)
Jan 25, 2002 71.95 71.95 71.00 71.25 5,980 -0.70(-0.97%)
Jan 24, 2002 72.00 72.00 71.75 71.95 120,000 -0.05(-0.07%)
Jan 23, 2002 72.45 72.95 71.75 72.00 640 -0.45(-0.62%)
Jan 22, 2002 72.75 72.75 72.00 72.45 1,700 -1.05(-1.43%)
Jan 21, 2002 71.75 73.50 71.75 73.50 1,300 +0.00(+0.00%)
Jan 18, 2002 71.75 73.50 71.75 73.50 130,000 +1.90(+2.65%)
Jan 17, 2002 71.25 72.00 71.25 71.60 1,640 -0.40(-0.56%)
Jan 16, 2002 72.00 72.45 72.00 72.00 3,580 -0.45(-0.62%)
Jan 15, 2002 72.75 72.75 71.95 72.45 1,820 -0.80(-1.09%)
Jan 14, 2002 74.50 74.50 72.45 73.25 1,580 -1.25(-1.68%)
Jan 11, 2002 74.75 74.80 74.25 74.50 9,660 -0.35(-0.47%)
Jan 10, 2002 74.00 74.90 74.00 74.85 4,140 +1.65(+2.25%)
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.