Natuzzi S.P.A. ADR (NY: NTZ )

17.00 USD +0.06 (+0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 16.02 17.00 16.02 17.00 1,784 +0.06(+0.35%)
Nov 24, 2021 16.27 16.94 16.27 16.94 2,620 +0.69(+4.25%)
Nov 23, 2021 16.79 16.79 16.25 16.25 3,200 +0.05(+0.31%)
Nov 22, 2021 16.30 16.79 16.02 16.20 5,977 -0.73(-4.33%)
Nov 19, 2021 16.15 16.93 16.15 16.93 755 -0.07(-0.39%)
Nov 18, 2021 16.57 17.00 17.00 17.00 779 +0.96(+5.99%)
Nov 17, 2021 16.04 16.04 16.04 16.04 429 -0.48(-2.91%)
Nov 16, 2021 16.46 16.75 16.46 16.52 9,355 +0.48(+2.99%)
Nov 15, 2021 17.84 17.84 16.04 16.04 18,275 -1.71(-9.63%)
Nov 12, 2021 17.50 17.85 17.20 17.75 11,425 -0.05(-0.28%)
Nov 11, 2021 17.37 18.09 17.00 17.80 7,413 +0.61(+3.55%)
Nov 10, 2021 17.05 17.19 17.19 3,970 -0.00(-0.03%)
Nov 09, 2021 17.01 17.40 17.00 17.20 1,961 -0.20(-1.18%)
Nov 08, 2021 16.97 17.40 16.90 17.40 1,176 +0.40(+2.35%)
Nov 05, 2021 16.75 17.35 16.30 17.00 6,990 -0.32(-1.85%)
Nov 04, 2021 17.09 17.32 16.78 17.32 2,441 -0.07(-0.40%)
Nov 03, 2021 17.09 17.45 16.74 17.39 8,051 +0.41(+2.41%)
Nov 02, 2021 17.00 17.00 16.80 16.98 17,653 -0.22(-1.28%)
Nov 01, 2021 17.20 17.20 17.20 17.20 830 -0.30(-1.71%)
Oct 29, 2021 17.34 17.50 17.34 17.50 961 -0.20(-1.16%)
Oct 28, 2021 17.33 18.08 17.32 17.70 1,580 +0.20(+1.17%)
Oct 27, 2021 18.50 18.50 17.39 17.50 4,331 -0.39(-2.18%)
Oct 26, 2021 17.86 18.08 17.89 7,701 +0.26(+1.50%)
Oct 25, 2021 17.79 17.90 17.25 17.62 4,154 -0.59(-3.27%)
Oct 22, 2021 18.60 18.60 17.50 18.22 4,891 -0.19(-1.03%)
Oct 21, 2021 18.76 18.90 18.35 18.41 9,950 -0.50(-2.64%)
Oct 20, 2021 18.51 18.91 18.00 18.91 8,288 +0.40(+2.16%)
Oct 19, 2021 19.05 19.50 18.51 18.51 9,309 -0.24(-1.28%)
Oct 18, 2021 18.83 18.83 18.51 18.75 2,681 +0.00(+0.00%)
Oct 15, 2021 18.65 19.49 18.38 18.75 8,538 -0.12(-0.64%)
Oct 14, 2021 18.17 18.87 17.61 18.87 10,868 +0.73(+4.04%)
Oct 13, 2021 17.67 18.50 17.67 18.14 961 -0.15(-0.83%)
Oct 12, 2021 18.42 18.61 17.83 18.29 5,573 -0.40(-2.14%)
Oct 11, 2021 18.41 18.80 18.30 18.69 5,140 +0.68(+3.78%)
Oct 08, 2021 17.41 18.41 17.00 18.01 31,457 +0.48(+2.74%)
Oct 07, 2021 16.30 18.14 16.26 17.53 8,663 +1.05(+6.37%)
Oct 06, 2021 16.75 17.14 16.25 16.48 16,210 -0.52(-3.06%)
Oct 05, 2021 17.12 17.22 16.55 17.00 4,514 +0.09(+0.53%)
Oct 04, 2021 17.50 18.60 16.55 16.91 45,486 -0.59(-3.37%)
Oct 01, 2021 17.00 17.89 16.80 17.50 20,934 +1.23(+7.56%)
Sep 30, 2021 16.72 17.21 16.27 16.27 22,296 -0.48(-2.87%)
Sep 29, 2021 17.33 17.33 16.23 16.75 17,796 -0.14(-0.83%)
Sep 28, 2021 17.54 17.91 16.89 16.89 33,684 -1.26(-6.94%)
Sep 27, 2021 20.50 20.50 18.15 18.15 73,894 -2.85(-13.57%)
Sep 24, 2021 18.32 21.00 18.20 21.00 105,601 +2.78(+15.26%)
Sep 23, 2021 17.84 18.27 17.84 18.22 22,959 +0.23(+1.28%)
Sep 22, 2021 17.43 18.41 17.43 17.99 11,274 -0.01(-0.06%)
Sep 21, 2021 18.09 18.22 17.61 18.00 11,557 +0.25(+1.41%)
Sep 20, 2021 17.42 17.83 16.74 17.75 48,121 +0.33(+1.89%)
Sep 17, 2021 16.79 17.80 16.58 17.42 18,653 +0.54(+3.20%)
Sep 16, 2021 16.50 17.84 16.39 16.88 29,815 +1.31(+8.41%)
Sep 15, 2021 15.50 15.62 15.10 15.57 8,745 +0.32(+2.10%)
Sep 14, 2021 15.82 15.98 15.25 15.25 7,943 +0.00(+0.00%)
Sep 13, 2021 15.70 16.39 15.25 15.25 6,541 -0.35(-2.24%)
Sep 10, 2021 15.70 16.98 15.60 15.60 15,052 -0.00(-0.00%)
Sep 09, 2021 15.30 15.61 15.30 15.60 3,791 +0.32(+2.10%)
Sep 08, 2021 15.28 15.28 15.28 15.28 892 -0.12(-0.78%)
Sep 07, 2021 15.02 15.40 15.00 15.40 14,878 +0.30(+1.99%)
Sep 03, 2021 15.11 15.36 14.93 15.10 35,277 -0.25(-1.63%)
Sep 02, 2021 15.52 15.70 15.29 15.35 1,948 -0.34(-2.17%)
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.