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 )

6.430 +0.290 (+4.72%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2015 8.450 8.050 8.050 8.050 3,160 -0.45(-5.29%)
Dec 30, 2015 8.200 8.500 8.200 8.500 1,575 +0.25(+3.03%)
Dec 29, 2015 8.250 8.250 8.125 8.250 1,571 +0.15(+1.85%)
Dec 28, 2015 7.851 8.100 7.851 8.100 1,228 +0.25(+3.18%)
Dec 24, 2015 7.850 7.850 7.850 7.850 600 -0.10(-1.26%)
Dec 23, 2015 7.750 7.950 7.750 7.950 1,173 +0.20(+2.58%)
Dec 22, 2015 7.750 7.800 7.750 7.750 484 +0.20(+2.65%)
Dec 21, 2015 7.800 8.000 7.250 7.550 64,659 -0.46(-5.70%)
Dec 18, 2015 8.100 8.100 7.250 8.006 65,892 +0.01(+0.07%)
Dec 17, 2015 7.900 8.050 7.800 8.001 2,733 +0.15(+1.91%)
Dec 16, 2015 7.851 7.851 7.851 7.851 281 +0.05(+0.65%)
Dec 15, 2015 7.800 7.871 7.800 7.800 1,016 -0.15(-1.89%)
Dec 14, 2015 7.700 7.980 7.700 7.950 1,380 +0.15(+1.92%)
Dec 11, 2015 7.923 7.923 7.800 7.800 460 -0.10(-1.27%)
Dec 10, 2015 7.901 8.000 7.900 7.901 903 -0.10(-1.24%)
Dec 09, 2015 8.249 8.249 8.100 8.000 1,860 -0.10(-1.23%)
Dec 08, 2015 8.200 8.250 8.000 8.100 2,426 -0.15(-1.82%)
Dec 07, 2015 8.100 8.250 8.100 8.250 270 +0.05(+0.61%)
Dec 04, 2015 8.100 8.300 8.100 8.200 260 +0.20(+2.50%)
Dec 03, 2015 8.000 8.050 8.000 8.000 1,465 +0.10(+1.27%)
Dec 02, 2015 8.100 8.100 7.400 7.900 22,265 -0.35(-4.24%)
Dec 01, 2015 8.500 8.500 7.900 8.250 7,636 -0.10(-1.20%)
Nov 30, 2015 8.250 8.500 8.250 8.350 2,252 -0.20(-2.34%)
Nov 27, 2015 8.550 8.750 8.300 8.550 1,860 -0.15(-1.72%)
Nov 24, 2015 8.700 8.700 8.700 8.700 1,500 -0.05(-0.57%)
Nov 23, 2015 8.610 8.750 8.600 8.750 907 +0.15(+1.74%)
Nov 20, 2015 8.601 8.750 8.600 8.600 1,556 +0.00(+0.00%)
Nov 19, 2015 8.600 8.600 8.600 8.600 28 +0.00(+0.00%)
Nov 18, 2015 8.500 8.750 8.500 8.600 1,531 -0.05(-0.58%)
Nov 17, 2015 8.566 8.700 8.300 8.650 1,268 +0.05(+0.58%)
Nov 16, 2015 8.400 8.650 8.400 8.600 2,156 +0.05(+0.58%)
Nov 13, 2015 8.350 8.650 8.350 8.550 3,331 +0.15(+1.79%)
Nov 12, 2015 8.295 8.550 8.294 8.400 2,047 +0.20(+2.44%)
Nov 11, 2015 8.650 8.700 8.000 8.200 7,100 -0.55(-6.29%)
Nov 10, 2015 8.650 8.750 8.650 8.750 1,198 +0.05(+0.57%)
Nov 09, 2015 8.650 8.850 8.650 8.700 1,429 -0.10(-1.14%)
Nov 06, 2015 8.650 8.800 8.650 8.800 837 +0.05(+0.57%)
Nov 05, 2015 8.950 8.950 8.750 8.750 1,448 +0.00(+0.00%)
Nov 04, 2015 9.005 9.005 8.750 8.750 1,870 -0.10(-1.13%)
Nov 03, 2015 8.950 8.950 8.751 8.850 593 -0.10(-1.12%)
Nov 02, 2015 8.600 9.050 8.600 8.950 4,263 +0.00(+0.00%)
Oct 30, 2015 9.150 9.150 8.820 8.950 3,641 +0.00(+0.00%)
Oct 29, 2015 9.150 9.150 8.950 8.950 2,021 -0.05(-0.56%)
Oct 28, 2015 9.050 9.250 8.910 9.000 1,500 +0.20(+2.27%)
Oct 27, 2015 8.751 9.050 8.750 8.800 1,460 +0.00(+0.00%)
Oct 26, 2015 9.000 9.150 8.751 8.800 1,166 -0.10(-1.12%)
Oct 23, 2015 8.908 8.950 8.800 8.900 1,353 +0.10(+1.14%)
Oct 22, 2015 9.100 9.100 8.800 8.800 1,399 -0.20(-2.22%)
Oct 21, 2015 9.250 9.250 8.850 9.000 1,050 -0.25(-2.70%)
Oct 20, 2015 9.100 9.295 9.050 9.249 3,091 +0.21(+2.37%)
Oct 19, 2015 9.350 9.425 8.800 9.035 3,442 +0.04(+0.39%)
Oct 16, 2015 9.000 9.350 8.750 8.999 12,544 -0.00(-0.01%)
Oct 15, 2015 9.045 9.386 8.851 9.000 2,699 +0.25(+2.86%)
Oct 14, 2015 9.450 9.700 7.900 8.750 6,980 -0.75(-7.89%)
Oct 13, 2015 9.383 9.650 9.300 9.500 2,469 +0.35(+3.83%)
Oct 09, 2015 9.000 9.200 9.000 9.149 255 +0.05(+0.54%)
Oct 08, 2015 8.999 9.100 8.800 9.100 2,780 +0.15(+1.68%)
Oct 07, 2015 8.700 9.000 8.502 8.950 765 +0.45(+5.29%)
Oct 06, 2015 9.500 9.500 8.500 8.500 2,986 -1.10(-11.46%)
Oct 05, 2015 8.884 9.650 8.884 9.600 589 +0.40(+4.35%)
Oct 02, 2015 9.700 9.700 8.900 9.200 5,838 -0.10(-1.08%)
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.