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: 4:10 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, 2014 7.800 7.750 7.750 7.750 1,040 +0.00(+0.00%)
Dec 30, 2014 7.700 8.250 7.650 7.750 1,692 +0.05(+0.65%)
Dec 29, 2014 7.650 7.711 7.650 7.700 1,352 +0.00(+0.01%)
Dec 26, 2014 7.650 7.699 7.650 7.699 70 -0.05(-0.65%)
Dec 23, 2014 7.550 7.750 7.750 7.750 820 +0.10(+1.31%)
Dec 22, 2014 7.550 8.300 7.550 7.650 2,933 +0.10(+1.32%)
Dec 19, 2014 8.150 8.200 7.350 7.550 2,563 -0.60(-7.36%)
Dec 17, 2014 8.000 8.150 8.000 8.150 10 -0.05(-0.61%)
Dec 16, 2014 8.250 8.373 6.650 8.200 4,652 -0.30(-3.53%)
Dec 15, 2014 8.800 8.800 8.500 8.500 2,892 -0.10(-1.16%)
Dec 12, 2014 8.675 8.675 8.500 8.600 222 -0.05(-0.58%)
Dec 10, 2014 8.900 8.650 8.650 8.650 80 -0.40(-4.42%)
Dec 09, 2014 8.700 9.050 8.700 9.050 260 +0.15(+1.69%)
Dec 08, 2014 8.950 8.960 8.750 8.900 990 +0.20(+2.30%)
Dec 05, 2014 9.250 9.250 8.750 8.700 2,178 -0.60(-6.45%)
Dec 04, 2014 9.150 9.300 9.150 9.300 140 +0.10(+1.09%)
Dec 03, 2014 9.200 9.200 9.200 9.200 900 +0.00(+0.00%)
Dec 02, 2014 9.251 9.251 9.200 9.200 102 -0.20(-2.13%)
Dec 01, 2014 9.050 9.400 9.050 9.400 370 +0.35(+3.87%)
Nov 26, 2014 9.050 9.200 9.050 9.050 20 -0.05(-0.55%)
Nov 24, 2014 9.050 9.100 9.100 9.100 1,700 +0.02(+0.24%)
Nov 21, 2014 9.090 9.183 9.050 9.079 1,040 -0.07(-0.78%)
Nov 20, 2014 9.050 9.330 9.050 9.150 500 +0.10(+1.10%)
Nov 19, 2014 9.050 9.400 9.050 9.050 323 -0.25(-2.69%)
Nov 18, 2014 9.100 9.300 9.050 9.300 720 -0.05(-0.53%)
Nov 17, 2014 9.050 9.350 9.050 9.350 600 +0.12(+1.30%)
Nov 14, 2014 9.230 9.230 9.230 9.230 30 +0.18(+1.99%)
Nov 13, 2014 9.050 9.150 9.050 9.050 261 +0.15(+1.69%)
Nov 12, 2014 9.600 9.650 8.900 8.900 5,417 -0.97(-9.81%)
Nov 11, 2014 9.600 9.868 9.400 9.868 1,599 +0.12(+1.21%)
Nov 07, 2014 9.350 9.750 9.750 9.750 500 +0.40(+4.28%)
Nov 06, 2014 9.665 9.750 9.350 9.350 2,209 -0.25(-2.60%)
Nov 04, 2014 9.200 9.600 9.600 9.600 420 +0.40(+4.35%)
Nov 03, 2014 9.700 9.700 9.200 9.200 3,110 -0.15(-1.60%)
Oct 30, 2014 9.500 9.350 9.350 9.350 420 -0.20(-2.10%)
Oct 29, 2014 9.200 9.550 9.200 9.550 459 +0.20(+2.14%)
Oct 28, 2014 9.350 9.550 9.250 9.350 210 +0.00(+0.00%)
Oct 24, 2014 9.200 9.350 9.200 9.350 2 +0.10(+1.08%)
Oct 23, 2014 9.500 9.591 9.251 9.251 1,927 -0.30(-3.14%)
Oct 22, 2014 8.500 9.550 8.300 9.550 6,138 +0.30(+3.24%)
Oct 21, 2014 9.250 9.250 8.900 9.250 569 -0.22(-2.33%)
Oct 20, 2014 9.500 9.500 9.500 9.471 410 -0.03(-0.31%)
Oct 16, 2014 9.250 9.500 9.500 9.500 800 +0.00(+0.00%)
Oct 15, 2014 9.723 9.850 9.470 9.500 593 -0.40(-4.04%)
Oct 14, 2014 9.550 9.900 9.550 9.900 1,040 +0.35(+3.66%)
Oct 13, 2014 9.350 9.550 9.100 9.550 429 +0.10(+1.06%)
Oct 10, 2014 9.450 9.488 9.450 9.450 501 +0.20(+2.16%)
Oct 09, 2014 9.251 9.450 9.135 9.250 610 -0.10(-1.07%)
Oct 08, 2014 9.700 9.700 9.100 9.350 1,280 -0.65(-6.50%)
Oct 07, 2014 10.00 10.00 9.350 10.00 1,252 -0.10(-0.99%)
Oct 06, 2014 10.00 10.10 10.00 10.10 74 +0.35(+3.59%)
Oct 03, 2014 10.00 10.05 9.750 9.750 900 -0.25(-2.50%)
Oct 02, 2014 9.650 10.10 9.600 10.00 857 +0.30(+3.09%)
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.