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: 7:00 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 (%)
Nov 30, 2022 5.920 5.920 5.750 5.900 4,289 +0.15(+2.61%)
Nov 29, 2022 5.750 6.390 5.750 5.750 12,683 -0.10(-1.71%)
Nov 28, 2022 5.310 6.442 5.258 5.850 26,772 +0.42(+7.83%)
Nov 25, 2022 5.235 5.621 5.235 5.425 4,226 +0.32(+6.17%)
Nov 23, 2022 5.150 5.253 5.110 5.110 2,330 +0.00(+0.01%)
Nov 22, 2022 4.952 5.128 4.790 5.109 1,881 +0.31(+6.44%)
Nov 21, 2022 4.850 5.007 4.800 4.800 3,908 -0.25(-4.95%)
Nov 18, 2022 5.010 5.270 5.000 5.050 4,031 +0.11(+2.23%)
Nov 17, 2022 5.010 5.326 4.930 4.940 2,886 +0.08(+1.65%)
Nov 16, 2022 4.820 4.980 4.820 4.860 1,527 +0.07(+1.42%)
Nov 15, 2022 5.220 5.220 4.500 4.792 6,708 +0.04(+0.88%)
Nov 14, 2022 4.800 4.965 4.400 4.750 12,373 -0.05(-1.04%)
Nov 11, 2022 5.080 5.090 4.800 4.800 4,658 -0.28(-5.51%)
Nov 10, 2022 5.030 5.080 4.800 5.080 782 +0.28(+5.83%)
Nov 09, 2022 4.800 4.800 4.800 4.800 486 -0.22(-4.38%)
Nov 08, 2022 5.010 5.500 4.950 5.020 12,407 +0.02(+0.40%)
Nov 07, 2022 5.090 5.320 4.871 5.000 21,814 +0.00(+0.00%)
Nov 04, 2022 5.280 5.280 4.590 5.000 12,599 -0.25(-4.76%)
Nov 03, 2022 5.300 5.300 5.250 5.250 905 -0.10(-1.87%)
Nov 02, 2022 5.350 5.350 5.350 5.350 818 -0.45(-7.76%)
Nov 01, 2022 5.150 5.800 5.150 5.800 7,309 +0.56(+10.69%)
Oct 31, 2022 5.150 5.680 5.150 5.240 21,156 +0.09(+1.75%)
Oct 28, 2022 5.000 5.150 4.997 5.150 1,467 -0.05(-0.96%)
Oct 27, 2022 5.200 5.220 5.180 5.200 3,025 -0.25(-4.59%)
Oct 26, 2022 5.100 5.695 5.100 5.450 12,025 +0.25(+4.81%)
Oct 25, 2022 5.340 5.335 5.200 5.200 1,401 +0.05(+0.97%)
Oct 24, 2022 5.150 196 -0.14(-2.65%)
Oct 21, 2022 5.020 5.510 5.020 5.290 1,870 +0.04(+0.76%)
Oct 20, 2022 5.000 5.300 5.000 5.250 3,862 +0.18(+3.55%)
Oct 19, 2022 5.130 5.225 4.850 5.070 12,176 +0.00(+0.00%)
Oct 18, 2022 5.110 5.800 5.070 5.070 21,088 -0.03(-0.59%)
Oct 17, 2022 5.210 5.625 4.980 5.100 12,792 +0.00(+0.00%)
Oct 14, 2022 5.100 5.100 5.100 5.100 538 -0.41(-7.44%)
Oct 13, 2022 5.060 5.520 5.060 5.510 3,253 +0.00(+0.00%)
Oct 12, 2022 5.550 5.900 5.500 5.510 17,449 -0.04(-0.72%)
Oct 11, 2022 5.190 5.800 5.050 5.550 16,708 +0.16(+2.97%)
Oct 10, 2022 5.680 5.800 5.100 5.390 56,553 -0.42(-7.23%)
Oct 07, 2022 5.990 6.100 5.710 5.810 34,478 -0.20(-3.25%)
Oct 06, 2022 6.650 6.650 5.800 6.005 26,309 -0.46(-7.04%)
Oct 05, 2022 6.430 6.500 5.800 6.460 10,812 -0.04(-0.62%)
Oct 04, 2022 6.180 6.556 5.800 6.500 19,837 +0.43(+7.08%)
Oct 03, 2022 6.200 7.000 5.900 6.070 124,554 -0.13(-2.10%)
Sep 30, 2022 6.480 6.610 5.770 6.200 88,479 -0.11(-1.74%)
Sep 29, 2022 6.570 6.900 6.300 6.310 64,854 -0.03(-0.47%)
Sep 28, 2022 6.440 6.840 6.200 6.340 102,633 -0.11(-1.71%)
Sep 27, 2022 6.200 6.650 6.200 6.450 30,184 +0.00(+0.00%)
Sep 26, 2022 6.600 6.790 6.450 6.450 5,830 -0.53(-7.59%)
Sep 23, 2022 6.500 7.400 6.250 6.980 7,569 +0.32(+4.80%)
Sep 22, 2022 6.990 7.040 6.660 6.660 589 -0.14(-2.06%)
Sep 21, 2022 7.040 7.350 6.800 6.800 1,687 -0.14(-2.02%)
Sep 20, 2022 6.750 6.940 6.750 6.940 706 -0.26(-3.61%)
Sep 19, 2022 7.200 7.200 6.800 7.200 11,165 -0.02(-0.28%)
Sep 16, 2022 7.200 7.220 7.200 7.220 1,040 -0.04(-0.55%)
Sep 15, 2022 7.260 7.260 7.260 7.260 322 -0.26(-3.46%)
Sep 14, 2022 7.520 7.520 7.520 7.520 323 -0.20(-2.59%)
Sep 13, 2022 7.800 7.800 7.720 7.720 644 -0.33(-4.10%)
Sep 12, 2022 8.240 8.240 8.050 8.050 759 -0.19(-2.31%)
Sep 09, 2022 8.120 8.470 7.860 8.240 6,792 +0.04(+0.49%)
Sep 07, 2022 8.200 14 -0.29(-3.42%)
Sep 06, 2022 7.300 8.490 7.300 8.490 7,936 +0.41(+5.07%)
Sep 02, 2022 8.250 8.250 8.050 8.080 897 -0.27(-3.23%)
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.