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 (%)
Oct 31, 2016 8.500 8.500 8.000 8.347 16,904 -0.00(-0.04%)
Oct 28, 2016 8.250 8.350 8.250 8.350 1,480 -0.15(-1.76%)
Oct 27, 2016 8.400 8.511 8.350 8.500 4,180 +0.10(+1.19%)
Oct 26, 2016 8.310 8.400 8.249 8.400 5,169 +0.10(+1.20%)
Oct 25, 2016 8.450 8.450 8.300 8.300 1,087 -0.14(-1.72%)
Oct 24, 2016 8.399 8.450 8.399 8.445 1,050 +0.14(+1.75%)
Oct 21, 2016 8.550 8.550 8.300 8.300 1,820 -0.25(-2.92%)
Oct 20, 2016 8.550 8.550 8.475 8.550 927 +0.10(+1.18%)
Oct 18, 2016 8.450 8.450 8.450 8.450 640 +0.00(+0.00%)
Oct 17, 2016 8.495 8.495 8.450 8.450 55 -0.05(-0.59%)
Oct 14, 2016 8.550 8.550 8.500 8.500 320 +0.00(+0.00%)
Oct 13, 2016 8.500 8.500 8.500 8.500 40 -0.15(-1.73%)
Oct 12, 2016 8.750 8.750 8.650 8.650 318 +0.10(+1.17%)
Oct 11, 2016 8.750 8.750 8.550 8.550 1,168 -0.20(-2.29%)
Oct 10, 2016 8.850 8.850 8.617 8.750 882 +0.00(+0.00%)
Oct 07, 2016 8.600 8.900 8.600 8.750 1,933 +0.10(+1.16%)
Oct 06, 2016 8.550 8.750 8.500 8.650 1,495 +0.10(+1.17%)
Oct 05, 2016 8.750 8.793 8.550 8.550 2,220 -0.30(-3.39%)
Oct 04, 2016 8.700 8.850 8.400 8.850 1,163 +0.35(+4.12%)
Oct 03, 2016 8.600 8.800 8.450 8.500 1,623 -0.25(-2.86%)
Sep 30, 2016 8.100 8.800 7.950 8.750 1,948 +0.45(+5.42%)
Sep 29, 2016 8.600 8.600 8.000 8.300 4,062 -0.20(-2.35%)
Sep 28, 2016 8.750 8.848 8.300 8.500 3,397 -0.40(-4.49%)
Sep 27, 2016 8.300 8.900 8.250 8.900 6,796 +0.35(+4.09%)
Sep 26, 2016 8.000 8.750 8.000 8.550 11,047 +0.60(+7.55%)
Sep 23, 2016 8.000 8.051 7.900 7.950 5,928 -0.25(-3.05%)
Sep 22, 2016 7.900 8.200 7.801 8.200 5,643 +0.25(+3.14%)
Sep 21, 2016 7.950 8.001 7.750 7.950 2,895 +0.05(+0.63%)
Sep 20, 2016 7.950 7.950 7.850 7.900 423 +0.05(+0.64%)
Sep 19, 2016 7.900 7.900 7.650 7.850 3,270 +0.10(+1.29%)
Sep 16, 2016 7.700 8.100 7.700 7.750 1,680 -0.10(-1.27%)
Sep 15, 2016 7.945 7.945 7.850 7.850 1,636 -0.04(-0.57%)
Sep 14, 2016 7.800 7.900 7.500 7.895 2,059 -0.01(-0.06%)
Sep 13, 2016 7.750 8.100 7.750 7.900 1,580 +0.05(+0.64%)
Sep 12, 2016 7.750 8.200 7.699 7.850 20,779 +0.25(+3.28%)
Sep 09, 2016 7.900 7.900 7.500 7.601 12,969 -0.60(-7.31%)
Sep 08, 2016 8.300 8.319 8.200 8.200 2,188 -0.05(-0.61%)
Sep 07, 2016 7.850 8.250 7.800 8.250 3,919 +0.25(+3.12%)
Sep 06, 2016 7.500 8.000 7.500 8.000 9,290 +0.34(+4.51%)
Sep 02, 2016 7.600 7.655 7.655 7.655 1,140 -0.19(-2.48%)
Sep 01, 2016 7.850 7.850 7.850 7.850 159 +0.15(+1.95%)
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%)
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.