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 (%)
Dec 31, 2012 9.400 9.675 9.400 9.600 1,956 +0.15(+1.59%)
Dec 28, 2012 9.450 9.550 9.350 9.450 3,286 -0.10(-1.04%)
Dec 27, 2012 9.525 9.550 9.450 9.550 9,180 -0.00(-0.01%)
Dec 26, 2012 9.550 9.650 9.500 9.550 3,651 +0.15(+1.59%)
Dec 24, 2012 9.450 9.500 9.350 9.400 2,457 -0.10(-1.05%)
Dec 21, 2012 9.400 9.500 9.400 9.500 240 +0.05(+0.53%)
Dec 20, 2012 9.399 9.492 9.250 9.450 1,528 +0.15(+1.61%)
Dec 19, 2012 9.500 9.550 9.300 9.300 3,766 -0.25(-2.62%)
Dec 18, 2012 9.600 9.750 9.550 9.550 2,672 -0.05(-0.52%)
Dec 17, 2012 9.600 9.850 9.600 9.600 2,724 +0.35(+3.77%)
Dec 14, 2012 9.250 9.252 9.250 9.252 563 -0.13(-1.39%)
Dec 13, 2012 9.050 9.450 9.050 9.382 908 +0.33(+3.66%)
Dec 12, 2012 9.750 9.894 9.050 9.050 3,873 -0.95(-9.50%)
Dec 11, 2012 9.750 10.00 9.749 10.00 2,052 +0.35(+3.63%)
Dec 10, 2012 9.450 10.50 9.250 9.650 3,681 +0.35(+3.76%)
Dec 07, 2012 10.00 10.00 9.050 9.300 2,076 -0.70(-7.00%)
Dec 06, 2012 9.500 10.50 9.450 10.00 3,237 +0.90(+9.89%)
Dec 05, 2012 9.400 9.400 8.900 9.100 1,800 -0.25(-2.67%)
Dec 04, 2012 9.250 9.600 9.250 9.350 3,080 -0.45(-4.59%)
Nov 30, 2012 9.750 9.800 9.749 9.800 220 +0.20(+2.08%)
Nov 29, 2012 9.550 9.600 9.550 9.600 200 +0.05(+0.52%)
Nov 28, 2012 9.550 9.600 9.488 9.550 1,002 +0.05(+0.53%)
Nov 27, 2012 9.500 9.500 9.451 9.500 480 +0.00(+0.00%)
Nov 26, 2012 9.250 9.500 8.900 9.500 5,306 +0.30(+3.26%)
Nov 23, 2012 9.100 9.200 9.100 9.200 640 -0.05(-0.54%)
Nov 21, 2012 9.250 9.250 9.200 9.250 1,130 +0.10(+1.09%)
Nov 20, 2012 8.900 9.150 8.900 9.150 9,916 +0.25(+2.81%)
Nov 19, 2012 8.900 9.150 8.850 8.900 22,650 +0.00(+0.00%)
Nov 16, 2012 9.200 9.500 8.900 8.900 3,443 -0.45(-4.81%)
Nov 15, 2012 9.650 9.650 9.150 9.350 9,463 -0.15(-1.58%)
Nov 14, 2012 9.750 9.750 9.450 9.500 2,750 -0.25(-2.56%)
Nov 13, 2012 9.950 9.950 9.400 9.750 2,200 -0.25(-2.50%)
Nov 12, 2012 10.05 10.05 10.00 10.00 1,420 +0.05(+0.50%)
Nov 09, 2012 9.950 10.15 9.700 9.950 55,040 -0.05(-0.50%)
Nov 08, 2012 9.950 10.00 9.650 10.00 376 +0.00(+0.00%)
Nov 07, 2012 9.950 10.00 9.900 10.00 2,014 +0.00(+0.00%)
Nov 06, 2012 10.00 10.00 9.850 10.00 2,194 +0.15(+1.52%)
Nov 05, 2012 10.25 10.25 9.800 9.850 32,526 -0.15(-1.50%)
Nov 02, 2012 10.05 10.25 9.800 10.00 4,140 +0.05(+0.50%)
Nov 01, 2012 9.950 9.950 9.950 9.950 35 +0.00(+0.00%)
Oct 31, 2012 10.00 10.00 9.950 9.950 1,573 +0.05(+0.51%)
Oct 26, 2012 9.950 9.900 9.900 9.900 760 -0.05(-0.50%)
Oct 25, 2012 10.20 10.25 9.950 9.950 6,170 -0.08(-0.75%)
Oct 24, 2012 10.15 10.25 9.959 10.03 1,128 -0.03(-0.25%)
Oct 23, 2012 9.900 10.10 9.900 10.05 260 +0.20(+2.03%)
Oct 19, 2012 10.00 10.10 9.850 9.850 3,060 +0.00(+0.00%)
Oct 18, 2012 10.25 10.60 9.850 9.850 10,327 -0.35(-3.43%)
Oct 17, 2012 10.10 10.50 10.00 10.20 4,077 +0.05(+0.49%)
Oct 16, 2012 9.800 10.20 9.800 10.15 10,677 +0.10(+1.00%)
Oct 15, 2012 10.50 10.60 10.00 10.05 6,366 -0.50(-4.74%)
Oct 12, 2012 10.90 10.90 10.55 10.55 5,313 -0.49(-4.46%)
Oct 11, 2012 11.15 11.15 10.95 11.04 1,320 -0.11(-0.96%)
Oct 10, 2012 11.55 11.55 11.15 11.15 3,110 -0.45(-3.88%)
Oct 09, 2012 11.65 11.65 11.60 11.60 580 -0.08(-0.71%)
Oct 08, 2012 11.65 11.70 11.60 11.68 2,030 -0.02(-0.15%)
Oct 05, 2012 11.75 11.85 11.63 11.70 3,458 +0.10(+0.86%)
Oct 04, 2012 11.15 11.80 11.15 11.60 640 +0.45(+4.04%)
Oct 03, 2012 11.13 11.25 11.10 11.15 921 -0.10(-0.89%)
Oct 02, 2012 11.30 11.30 11.20 11.25 1,396 -0.15(-1.32%)
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.