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, Apr 24, 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 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%)
Oct 01, 2018 6.850 6.900 6.350 6.350 9,371 -0.50(-7.30%)
Sep 28, 2018 6.850 6.900 6.850 6.850 580 -0.05(-0.72%)
Sep 27, 2018 7.150 7.150 6.800 6.900 3,107 -0.20(-2.82%)
Sep 26, 2018 7.200 7.350 6.950 7.100 13,928 -0.05(-0.70%)
Sep 25, 2018 7.150 7.400 7.050 7.150 8,318 +0.00(+0.00%)
Sep 24, 2018 7.200 7.795 7.000 7.150 4,847 -0.25(-3.38%)
Sep 21, 2018 7.500 7.500 7.100 7.400 37,420 -0.10(-1.33%)
Sep 20, 2018 7.500 7.500 7.401 7.500 1,590 +0.00(+0.00%)
Sep 19, 2018 7.305 7.750 7.305 7.500 1,840 +0.00(+0.00%)
Sep 18, 2018 7.550 7.850 7.341 7.500 3,678 +0.00(+0.00%)
Sep 17, 2018 7.750 7.750 7.423 7.500 55,158 -0.40(-5.06%)
Sep 14, 2018 8.050 8.050 7.650 7.900 7,400 +0.10(+1.28%)
Sep 13, 2018 8.250 8.250 7.550 7.800 19,694 -0.15(-1.89%)
Sep 12, 2018 7.600 8.000 7.600 7.950 1,609 +0.40(+5.30%)
Sep 11, 2018 7.550 7.950 7.550 7.550 3,077 -0.20(-2.52%)
Sep 10, 2018 7.600 7.750 7.550 7.745 2,761 -0.00(-0.06%)
Sep 07, 2018 7.600 7.750 7.550 7.750 5,400 +0.14(+1.81%)
Sep 06, 2018 7.550 7.750 7.500 7.612 3,311 +0.16(+2.18%)
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.