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 -0.300 (-4.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2020 6.310 6.770 6.035 6.160 114,500 -0.34(-5.23%)
Oct 29, 2020 6.210 6.700 5.910 6.500 162,551 +0.16(+2.52%)
Oct 28, 2020 6.570 7.970 6.220 6.340 534,603 -0.76(-10.70%)
Oct 27, 2020 6.750 7.240 6.720 7.100 212,143 +0.34(+5.03%)
Oct 26, 2020 6.590 7.490 6.250 6.760 365,964 -0.11(-1.60%)
Oct 23, 2020 6.050 7.870 5.940 6.870 620,000 +0.80(+13.18%)
Oct 22, 2020 5.910 6.600 5.700 6.070 300,785 +0.04(+0.66%)
Oct 21, 2020 6.840 7.370 5.740 6.030 705,371 -1.37(-18.51%)
Oct 20, 2020 5.900 7.480 5.700 7.400 1,942,765 +1.74(+30.74%)
Oct 19, 2020 4.300 5.800 4.300 5.660 997,223 +1.45(+34.44%)
Oct 16, 2020 3.810 4.430 3.710 4.210 299,500 +0.64(+17.93%)
Oct 15, 2020 3.350 3.670 3.080 3.570 98,633 +0.27(+8.18%)
Oct 14, 2020 3.300 3.320 3.160 3.300 75,869 +0.00(+0.00%)
Oct 13, 2020 3.150 3.300 2.960 3.300 163,964 +0.10(+3.12%)
Oct 12, 2020 3.100 3.390 3.100 3.200 135,518 +0.10(+3.23%)
Oct 09, 2020 2.790 3.190 2.490 3.100 285,700 +0.33(+11.91%)
Oct 08, 2020 2.750 3.070 2.600 2.770 236,617 -0.02(-0.72%)
Oct 07, 2020 2.150 2.800 2.150 2.790 443,939 +0.54(+24.00%)
Oct 06, 2020 2.260 2.290 2.080 2.250 201,577 -0.01(-0.44%)
Oct 05, 2020 1.960 2.290 1.940 2.260 340,628 +0.36(+18.95%)
Oct 02, 2020 1.810 1.940 1.805 1.900 87,700 +0.05(+2.70%)
Oct 01, 2020 1.710 1.890 1.710 1.850 39,918 +0.15(+8.82%)
Sep 30, 2020 1.700 1.740 1.630 1.700 289,495 +0.03(+2.09%)
Sep 29, 2020 1.620 1.680 1.620 1.665 79,486 +0.02(+0.93%)
Sep 28, 2020 1.480 1.724 1.480 1.650 112,167 +0.14(+9.26%)
Sep 25, 2020 1.470 1.566 1.465 1.510 172,900 +0.05(+3.42%)
Sep 24, 2020 1.470 1.470 1.410 1.460 17,071 -0.01(-0.68%)
Sep 23, 2020 1.590 1.588 1.350 1.470 81,566 -0.11(-6.96%)
Sep 22, 2020 1.680 1.680 1.510 1.580 88,653 -0.02(-1.25%)
Sep 21, 2020 1.520 1.600 1.520 1.600 69,842 +0.09(+5.96%)
Sep 18, 2020 1.530 1.540 1.470 1.510 18,300 -0.02(-1.31%)
Sep 17, 2020 1.350 1.560 1.330 1.530 73,656 +0.18(+13.33%)
Sep 16, 2020 1.290 1.350 1.290 1.350 3,695 -0.00(-0.32%)
Sep 15, 2020 1.375 1.380 1.290 1.354 15,995 +0.01(+1.07%)
Sep 14, 2020 1.340 1.399 1.340 1.340 9,903 -0.02(-1.47%)
Sep 11, 2020 1.340 1.360 1.270 1.360 44,300 +0.05(+3.82%)
Sep 10, 2020 1.330 1.390 1.300 1.310 34,534 -0.07(-5.07%)
Sep 09, 2020 1.400 1.400 1.330 1.380 47,495 +0.00(+0.00%)
Sep 08, 2020 1.290 1.400 1.270 1.380 14,718 +0.05(+3.76%)
Sep 04, 2020 1.390 1.420 1.260 1.330 98,900 -0.06(-4.32%)
Sep 03, 2020 1.430 1.470 1.380 1.390 35,234 -0.07(-4.79%)
Sep 02, 2020 1.480 1.480 1.440 1.460 40,667 +0.00(+0.00%)
Sep 01, 2020 1.440 1.500 1.440 1.460 18,701 +0.02(+1.39%)
Aug 31, 2020 1.420 1.474 1.420 1.440 13,914 -0.01(-0.69%)
Aug 28, 2020 1.450 1.490 1.450 1.450 14,600 -0.01(-0.68%)
Aug 27, 2020 1.460 1.490 1.450 1.460 10,845 -0.02(-1.35%)
Aug 26, 2020 1.490 1.500 1.460 1.480 21,967 +0.02(+1.37%)
Aug 25, 2020 1.520 1.520 1.420 1.460 36,249 -0.02(-1.35%)
Aug 24, 2020 1.500 1.500 1.440 1.480 38,847 -0.02(-1.33%)
Aug 21, 2020 1.500 1.520 1.450 1.500 28,800 +0.02(+1.36%)
Aug 20, 2020 1.580 1.610 1.410 1.480 50,281 -0.10(-6.32%)
Aug 19, 2020 1.544 1.580 1.490 1.580 55,027 +0.11(+7.46%)
Aug 18, 2020 1.760 1.760 1.470 1.470 52,524 -0.04(-2.65%)
Aug 17, 2020 1.570 1.620 1.470 1.510 85,170 -0.09(-5.63%)
Aug 14, 2020 1.690 1.690 1.560 1.600 56,700 -0.05(-3.03%)
Aug 13, 2020 1.570 1.686 1.570 1.650 34,452 +0.05(+3.12%)
Aug 12, 2020 1.630 1.700 1.600 1.600 31,084 -0.02(-1.23%)
Aug 11, 2020 1.650 1.720 1.600 1.620 81,010 -0.05(-2.99%)
Aug 10, 2020 1.690 1.725 1.650 1.670 123,000 +0.00(+0.18%)
Aug 07, 2020 1.740 1.740 1.615 1.667 98,100 -0.07(-4.20%)
Aug 06, 2020 1.750 1.780 1.740 1.740 44,851 -0.01(-0.57%)
Aug 05, 2020 1.770 1.830 1.750 1.750 63,465 -0.06(-3.31%)
Aug 04, 2020 1.770 1.810 1.750 1.810 48,844 +0.06(+3.43%)
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.