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, 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 (%)
Jul 31, 2020 1.790 1.800 1.700 1.781 259,900 -0.02(-1.04%)
Jul 30, 2020 1.610 1.810 1.550 1.800 403,266 +0.09(+5.26%)
Jul 29, 2020 1.790 1.950 1.630 1.710 253,752 +0.00(+0.00%)
Jul 28, 2020 1.750 1.800 1.610 1.710 371,121 -0.15(-8.06%)
Jul 27, 2020 1.610 1.860 1.570 1.860 1,428,480 +0.09(+5.08%)
Jul 24, 2020 2.040 2.480 1.620 1.770 60,656,700 +0.62(+54.59%)
Jul 23, 2020 1.110 1.190 1.100 1.145 51,769 +0.01(+0.44%)
Jul 22, 2020 1.100 1.160 1.100 1.140 31,894 -0.02(-1.49%)
Jul 21, 2020 1.200 1.200 1.100 1.157 30,638 +0.04(+3.33%)
Jul 20, 2020 1.170 1.230 1.100 1.120 60,303 -0.07(-5.88%)
Jul 17, 2020 1.180 1.240 1.160 1.190 172,700 +0.04(+3.48%)
Jul 16, 2020 1.090 1.160 1.060 1.150 72,667 +0.07(+6.48%)
Jul 15, 2020 1.000 1.100 1.000 1.080 54,802 +0.08(+8.40%)
Jul 14, 2020 1.010 1.030 0.9600 0.9963 88,928 -0.03(-3.27%)
Jul 13, 2020 1.050 1.066 1.010 1.030 76,794 -0.04(-3.74%)
Jul 10, 2020 1.110 1.150 1.050 1.070 102,600 -0.05(-4.46%)
Jul 09, 2020 1.200 1.220 1.110 1.120 124,111 -0.07(-5.88%)
Jul 08, 2020 1.110 1.230 1.110 1.190 114,905 +0.08(+7.21%)
Jul 07, 2020 1.120 1.190 1.110 1.110 146,472 -0.03(-2.63%)
Jul 06, 2020 1.120 1.200 1.110 1.140 55,266 +0.00(+0.00%)
Jul 02, 2020 1.070 1.190 1.070 1.140 158,100 +0.06(+5.56%)
Jul 01, 2020 1.150 1.150 1.050 1.080 128,419 -0.02(-1.82%)
Jun 30, 2020 1.080 1.200 1.010 1.100 246,153 -0.01(-0.89%)
Jun 29, 2020 1.150 1.180 1.070 1.110 123,196 -0.03(-2.50%)
Jun 26, 2020 1.230 1.280 1.050 1.138 382,500 -0.10(-8.19%)
Jun 25, 2020 1.410 1.450 1.220 1.240 349,285 -0.06(-4.62%)
Jun 24, 2020 1.200 1.445 1.157 1.300 423,526 +0.04(+3.17%)
Jun 23, 2020 1.230 1.310 1.185 1.260 153,494 +0.00(+0.00%)
Jun 22, 2020 1.150 1.290 1.150 1.260 260,247 +0.02(+1.61%)
Jun 19, 2020 1.260 1.410 1.150 1.240 361,800 -0.11(-8.15%)
Jun 18, 2020 1.170 1.700 1.150 1.350 1,928,076 +0.17(+14.41%)
Jun 17, 2020 1.040 1.360 1.010 1.180 565,658 +0.14(+13.46%)
Jun 16, 2020 1.110 1.110 1.010 1.040 100,436 +0.01(+0.97%)
Jun 15, 2020 0.9700 1.180 0.8000 1.030 262,371 +0.05(+5.10%)
Jun 12, 2020 1.170 1.170 0.9600 0.9800 164,000 -0.04(-3.92%)
Jun 11, 2020 1.020 1.150 0.9500 1.020 260,241 -0.26(-20.31%)
Jun 10, 2020 1.460 1.460 1.010 1.280 725,418 -0.34(-20.99%)
Jun 09, 2020 0.9300 1.930 0.8700 1.620 5,040,167 +0.72(+80.00%)
Jun 08, 2020 0.8700 0.9700 0.8700 0.9000 316,609 +0.07(+8.32%)
Jun 05, 2020 0.7800 0.8500 0.7800 0.8309 152,200 +0.07(+9.31%)
Jun 04, 2020 0.7553 0.8000 0.7300 0.7601 89,531 +0.02(+3.23%)
Jun 03, 2020 0.7800 0.8257 0.7289 0.7363 46,694 -0.05(-6.80%)
Jun 02, 2020 0.8000 0.8700 0.7700 0.7900 59,652 -0.03(-4.14%)
Jun 01, 2020 0.7948 0.8500 0.7800 0.8241 46,250 +0.06(+7.58%)
May 29, 2020 0.8681 0.8681 0.7400 0.7660 52,100 -0.12(-13.93%)
May 28, 2020 0.9400 1.090 0.8000 0.8900 112,712 +0.07(+8.54%)
May 27, 2020 0.7499 0.9525 0.6901 0.8200 293,506 +0.10(+13.89%)
May 26, 2020 0.7600 0.7600 0.7000 0.7200 63,433 -0.02(-3.32%)
May 22, 2020 0.7499 0.8000 0.7000 0.7447 165,400 +0.04(+6.40%)
May 21, 2020 0.7200 0.7200 0.6800 0.6999 14,260 -0.01(-1.77%)
May 20, 2020 0.7400 0.7700 0.6680 0.7125 54,580 +0.00(+0.35%)
May 19, 2020 0.6900 0.7400 0.6900 0.7100 7,486 +0.02(+2.88%)
May 18, 2020 0.6500 0.7000 0.6500 0.6901 13,293 +0.02(+3.00%)
May 15, 2020 0.6900 0.7300 0.6600 0.6700 36,000 -0.07(-9.46%)
May 14, 2020 0.6700 0.7500 0.6300 0.7400 30,987 +0.03(+4.24%)
May 13, 2020 0.7300 0.7600 0.6000 0.7099 51,533 -0.00(-0.01%)
May 12, 2020 0.7700 0.8000 0.6800 0.7100 152,106 -0.06(-7.79%)
May 11, 2020 0.7200 0.9000 0.7000 0.7700 147,253 +0.07(+9.70%)
May 08, 2020 0.7200 0.7200 0.6700 0.7019 33,500 +0.02(+3.22%)
May 07, 2020 0.7000 0.7112 0.6700 0.6800 20,921 -0.01(-1.46%)
May 06, 2020 0.7629 0.7629 0.6900 0.6901 66,132 -0.04(-5.47%)
May 05, 2020 0.7500 0.7900 0.7300 0.7300 121,599 -0.03(-3.41%)
May 04, 2020 0.7100 0.7900 0.6700 0.7558 139,779 +0.02(+2.58%)
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.