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 (%)
Jan 31, 2023 7.200 7.200 6.800 6.800 11,476 -0.40(-5.56%)
Jan 30, 2023 7.550 7.950 7.200 7.200 6,334 -0.69(-8.70%)
Jan 26, 2023 7.886 0 +0.19(+2.42%)
Jan 25, 2023 7.700 7.700 7.700 7.700 102 +0.00(+0.00%)
Jan 24, 2023 7.970 7.970 7.700 7.700 306 +0.04(+0.52%)
Jan 23, 2023 7.550 7.750 7.550 7.660 1,123 +0.00(+0.00%)
Jan 20, 2023 7.370 7.660 7.369 7.660 1,648 -0.09(-1.19%)
Jan 19, 2023 7.280 7.820 7.280 7.752 8,506 +0.22(+2.95%)
Jan 18, 2023 7.585 7.878 7.530 7.530 2,191 -0.47(-5.87%)
Jan 17, 2023 8.060 8.060 7.221 8.000 7,417 -0.05(-0.63%)
Jan 13, 2023 7.700 8.051 7.595 8.051 1,796 +0.45(+5.93%)
Jan 12, 2023 7.740 7.740 7.350 7.600 1,996 -0.10(-1.30%)
Jan 11, 2023 7.770 8.010 7.200 7.700 13,922 -0.10(-1.28%)
Jan 10, 2023 7.500 7.800 7.120 7.800 7,525 -0.00(-0.00%)
Jan 09, 2023 7.410 8.070 7.410 7.800 6,745 +0.38(+5.12%)
Jan 06, 2023 7.530 7.800 7.310 7.420 10,650 -0.48(-6.08%)
Jan 05, 2023 8.000 8.000 7.500 7.900 2,614 -0.24(-2.97%)
Jan 04, 2023 7.505 8.710 7.505 8.142 2,781 +1.00(+14.03%)
Jan 03, 2023 7.140 7.140 7.140 7.140 233 -0.55(-7.15%)
Dec 30, 2022 6.850 7.690 6.850 7.690 712 +0.34(+4.63%)
Dec 29, 2022 7.080 7.920 7.080 7.350 5,108 -0.08(-1.08%)
Dec 28, 2022 7.400 7.900 7.230 7.430 5,377 -0.27(-3.51%)
Dec 27, 2022 7.920 7.980 7.560 7.700 17,754 -0.30(-3.75%)
Dec 23, 2022 7.540 8.000 7.395 8.000 10,173 +0.48(+6.38%)
Dec 22, 2022 6.900 7.880 6.900 7.520 15,985 +0.68(+9.94%)
Dec 21, 2022 6.380 7.330 6.380 6.840 13,583 +0.46(+7.21%)
Dec 20, 2022 6.460 6.680 6.350 6.380 6,923 -0.09(-1.39%)
Dec 19, 2022 6.520 6.670 6.470 6.470 3,086 -0.28(-4.15%)
Dec 15, 2022 6.750 0 -0.21(-3.03%)
Dec 14, 2022 6.680 8.400 6.680 6.961 9,081 +0.33(+4.99%)
Dec 13, 2022 6.610 6.680 6.300 6.630 3,017 +0.02(+0.30%)
Dec 12, 2022 6.100 6.680 6.100 6.610 13,179 +0.46(+7.48%)
Dec 09, 2022 5.830 6.150 5.830 6.150 3,620 +0.35(+6.03%)
Dec 08, 2022 5.850 5.850 5.800 5.800 3,485 +0.10(+1.75%)
Dec 07, 2022 5.850 5.850 5.520 5.700 3,584 -0.16(-2.73%)
Dec 06, 2022 5.870 6.150 5.510 5.860 5,226 -0.13(-2.17%)
Dec 05, 2022 6.124 6.124 5.980 5.990 1,212 +0.03(+0.50%)
Dec 02, 2022 5.850 5.990 5.850 5.960 1,286 -0.20(-3.17%)
Dec 01, 2022 6.000 6.155 5.850 6.155 536 +0.25(+4.32%)
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%)
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.