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
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 11.44 12.00 11.06 11.25 5,100 -0.02(-0.18%)
Jan 28, 2021 11.75 11.77 11.08 11.27 10,268 -0.08(-0.70%)
Jan 27, 2021 11.12 11.87 10.84 11.35 15,469 +0.09(+0.80%)
Jan 26, 2021 11.88 12.34 10.80 11.26 51,467 -0.49(-4.17%)
Jan 25, 2021 11.84 12.33 11.30 11.75 23,323 -0.22(-1.84%)
Jan 22, 2021 12.30 12.34 11.50 11.97 50,600 -0.26(-2.13%)
Jan 21, 2021 11.50 12.23 11.00 12.23 27,652 +0.79(+6.88%)
Jan 20, 2021 11.80 12.16 11.21 11.44 34,793 -0.56(-4.65%)
Jan 19, 2021 12.40 12.40 11.74 12.00 29,402 -0.45(-3.61%)
Jan 15, 2021 12.90 12.90 12.03 12.45 6,000 -0.35(-2.73%)
Jan 14, 2021 13.84 13.99 12.76 12.80 40,464 -0.49(-3.69%)
Jan 13, 2021 12.43 13.30 12.43 13.29 11,097 +0.75(+5.98%)
Jan 12, 2021 12.37 13.50 11.77 12.54 34,952 -0.16(-1.26%)
Jan 11, 2021 13.00 15.11 12.07 12.70 224,842 -0.30(-2.31%)
Jan 08, 2021 13.40 13.40 12.89 13.00 14,600 -0.40(-2.99%)
Jan 07, 2021 12.50 13.40 11.92 13.40 58,743 +1.16(+9.48%)
Jan 06, 2021 12.20 12.34 12.02 12.24 16,543 +0.16(+1.32%)
Jan 05, 2021 11.30 12.16 11.30 12.08 10,246 +0.63(+5.50%)
Jan 04, 2021 12.48 12.51 11.08 11.45 28,348 -1.10(-8.76%)
Dec 31, 2020 12.55 12.55 12.55 23,299 -0.22(-1.72%)
Dec 30, 2020 11.43 12.77 11.43 12.77 23,299 +1.09(+9.33%)
Dec 29, 2020 11.15 11.76 10.71 11.68 23,582 -0.10(-0.85%)
Dec 28, 2020 11.27 11.93 11.21 11.78 20,372 +0.30(+2.64%)
Dec 24, 2020 12.65 14.00 10.71 11.48 161,700 -0.87(-7.07%)
Dec 23, 2020 12.32 12.50 11.80 12.35 24,650 +0.17(+1.40%)
Dec 22, 2020 12.09 12.60 11.61 12.18 46,489 +0.00(+0.00%)
Dec 21, 2020 11.75 12.39 11.26 12.18 62,510 +0.28(+2.35%)
Dec 18, 2020 12.19 12.68 11.72 11.90 28,100 -0.17(-1.41%)
Dec 17, 2020 11.94 12.80 11.84 12.07 25,685 -0.03(-0.25%)
Dec 16, 2020 11.80 12.41 11.60 12.10 29,721 -0.02(-0.17%)
Dec 15, 2020 12.68 12.80 11.42 12.12 38,922 -0.19(-1.54%)
Dec 14, 2020 12.40 12.75 12.20 12.31 24,914 +0.11(+0.90%)
Dec 11, 2020 12.43 12.80 11.13 12.20 48,200 -0.41(-3.25%)
Dec 10, 2020 12.32 13.20 12.10 12.61 51,882 -0.24(-1.87%)
Dec 09, 2020 12.60 13.52 12.01 12.85 112,124 +0.90(+7.53%)
Dec 08, 2020 11.58 12.47 11.00 11.95 82,379 +0.16(+1.36%)
Dec 07, 2020 14.50 14.50 11.23 11.79 225,610 -2.62(-18.18%)
Dec 04, 2020 11.88 14.41 11.88 14.41 326,900 +2.54(+21.40%)
Dec 03, 2020 11.11 12.20 10.22 11.87 209,168 +0.52(+4.58%)
Dec 02, 2020 9.430 11.52 8.710 11.35 222,456 +2.24(+24.59%)
Dec 01, 2020 9.500 9.500 9.000 9.110 74,209 -0.38(-4.00%)
Nov 30, 2020 9.000 9.500 8.050 9.490 210,555 +0.91(+10.61%)
Nov 27, 2020 8.400 8.700 8.000 8.580 78,100 +0.09(+1.06%)
Nov 25, 2020 8.000 9.760 7.240 8.490 260,300 +0.36(+4.43%)
Nov 24, 2020 7.180 8.500 6.500 8.130 174,567 +1.19(+17.15%)
Nov 23, 2020 7.670 7.815 6.800 6.940 94,702 -0.58(-7.71%)
Nov 20, 2020 6.320 7.680 6.120 7.520 139,800 +1.27(+20.32%)
Nov 19, 2020 6.020 6.660 5.480 6.250 111,967 -0.20(-3.10%)
Nov 18, 2020 5.610 6.570 5.610 6.450 92,567 +0.95(+17.27%)
Nov 17, 2020 5.450 5.800 5.370 5.500 35,951 +0.15(+2.80%)
Nov 16, 2020 5.080 5.500 4.973 5.350 277,023 +0.36(+7.21%)
Nov 13, 2020 5.270 5.550 4.750 4.990 54,000 +0.12(+2.46%)
Nov 12, 2020 4.670 5.013 4.560 4.870 21,823 +0.10(+2.10%)
Nov 11, 2020 4.700 4.925 4.570 4.770 30,160 -0.03(-0.63%)
Nov 10, 2020 5.700 5.700 4.800 4.800 74,654 -0.90(-15.79%)
Nov 09, 2020 5.500 5.820 5.180 5.700 119,381 +0.05(+0.88%)
Nov 06, 2020 5.780 6.180 5.650 5.650 48,600 -0.21(-3.58%)
Nov 05, 2020 5.810 5.980 5.640 5.860 79,527 -0.05(-0.85%)
Nov 04, 2020 6.380 6.600 5.750 5.910 137,047 -0.34(-5.44%)
Nov 03, 2020 6.200 6.610 6.182 6.250 94,097 +0.22(+3.65%)
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.