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 )

5.500 -0.150 (-2.65%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 9, 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, 2018 4.050 4.100 3.850 3.950 9,220 -0.15(-3.66%)
Dec 28, 2018 3.750 4.200 3.750 4.100 5,460 +0.35(+9.33%)
Dec 27, 2018 3.950 4.100 3.750 3.750 9,575 -0.00(-0.01%)
Dec 26, 2018 4.005 4.200 3.751 3.751 7,699 -0.30(-7.40%)
Dec 24, 2018 4.000 4.100 4.000 4.050 4,200 +0.00(+0.00%)
Dec 21, 2018 4.100 4.500 4.050 4.050 4,020 -0.06(-1.35%)
Dec 20, 2018 4.106 4.106 4.106 4.106 2 +0.00(+0.00%)
Dec 19, 2018 4.100 4.250 4.100 4.106 15,868 -0.24(-5.62%)
Dec 18, 2018 4.100 4.500 4.100 4.350 8,049 +0.05(+1.16%)
Dec 17, 2018 4.350 4.350 4.101 4.300 4,821 -0.20(-4.44%)
Dec 14, 2018 4.500 4.500 4.450 4.500 160 +0.05(+1.12%)
Dec 13, 2018 4.450 4.450 4.450 4.450 28 -0.05(-1.11%)
Dec 12, 2018 4.500 4.500 4.372 4.500 423 +0.00(+0.00%)
Dec 11, 2018 4.500 4.500 4.498 4.500 460 +0.15(+3.45%)
Dec 10, 2018 4.500 4.700 4.250 4.350 5,883 -0.15(-3.33%)
Dec 07, 2018 4.200 4.500 4.200 4.500 920 +0.00(+0.00%)
Dec 06, 2018 4.500 4.551 4.300 4.500 10,312 +0.00(+0.00%)
Dec 04, 2018 4.850 5.000 4.500 4.500 2,580 -0.50(-10.00%)
Dec 03, 2018 5.000 5.050 4.700 5.000 2,960 +0.05(+1.01%)
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%)
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.