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 (%)
Jul 29, 2022 8.910 9.220 8.850 9.140 3,195 +0.04(+0.44%)
Jul 28, 2022 8.540 9.130 8.330 9.100 8,196 +0.15(+1.68%)
Jul 27, 2022 8.030 9.220 8.030 8.950 9,441 +0.75(+9.15%)
Jul 26, 2022 8.500 8.650 7.700 8.200 11,022 -0.40(-4.65%)
Jul 25, 2022 8.600 8.900 8.530 8.600 2,661 +0.14(+1.65%)
Jul 22, 2022 9.410 9.870 8.174 8.460 9,949 -0.85(-9.13%)
Jul 21, 2022 9.700 9.770 9.050 9.310 8,606 -0.34(-3.52%)
Jul 20, 2022 9.160 9.890 9.160 9.650 8,861 -0.15(-1.53%)
Jul 19, 2022 10.02 10.74 9.390 9.800 32,446 -0.16(-1.61%)
Jul 18, 2022 9.390 10.16 9.360 9.960 20,250 +1.09(+12.29%)
Jul 15, 2022 8.490 9.500 8.430 8.870 24,000 +0.67(+8.17%)
Jul 14, 2022 7.790 8.311 7.180 8.200 12,123 +0.49(+6.36%)
Jul 13, 2022 6.720 7.720 6.487 7.710 13,899 +1.18(+18.07%)
Jul 12, 2022 6.700 6.887 6.025 6.530 10,962 -0.38(-5.50%)
Jul 11, 2022 7.430 7.500 6.910 6.910 2,456 -0.51(-6.87%)
Jul 08, 2022 7.450 7.625 7.210 7.420 4,351 +0.01(+0.13%)
Jul 07, 2022 6.970 7.810 6.810 7.410 13,504 +0.21(+2.92%)
Jul 06, 2022 7.100 7.420 6.620 7.200 20,623 -0.48(-6.25%)
Jul 05, 2022 7.960 7.960 6.630 7.680 21,019 -0.27(-3.40%)
Jul 01, 2022 7.560 8.170 7.250 7.950 7,422 +0.43(+5.72%)
Jun 30, 2022 7.600 7.880 7.048 7.520 10,220 -0.28(-3.59%)
Jun 29, 2022 8.240 8.330 7.656 7.800 6,264 -0.40(-4.82%)
Jun 28, 2022 8.500 9.000 8.100 8.195 6,231 -0.39(-4.60%)
Jun 27, 2022 8.370 8.590 8.060 8.590 12,600 +0.22(+2.63%)
Jun 24, 2022 8.540 8.730 8.220 8.370 5,086 +0.25(+3.08%)
Jun 23, 2022 8.840 9.000 7.940 8.120 12,856 -0.67(-7.62%)
Jun 22, 2022 8.710 8.880 8.190 8.790 3,864 +0.23(+2.70%)
Jun 21, 2022 8.510 8.600 8.510 8.559 1,055 +0.06(+0.70%)
Jun 17, 2022 8.400 8.879 8.400 8.500 3,223 +0.36(+4.42%)
Jun 16, 2022 8.520 8.520 8.140 8.140 932 -0.81(-9.05%)
Jun 15, 2022 8.400 8.950 8.400 8.950 729 +0.55(+6.55%)
Jun 14, 2022 8.050 8.400 7.470 8.400 5,553 +0.27(+3.32%)
Jun 13, 2022 8.820 8.820 8.000 8.130 3,728 -0.86(-9.57%)
Jun 10, 2022 8.000 9.150 8.000 8.990 11,025 +0.49(+5.76%)
Jun 09, 2022 8.650 8.660 7.850 8.500 6,482 -0.25(-2.86%)
Jun 08, 2022 8.750 9.190 8.550 8.750 10,120 -0.50(-5.41%)
Jun 07, 2022 8.954 9.250 8.954 9.250 1,146 +0.00(+0.00%)
Jun 06, 2022 9.200 9.250 8.650 9.250 5,268 -0.25(-2.63%)
Jun 03, 2022 9.770 9.770 9.180 9.500 6,910 +0.05(+0.53%)
Jun 02, 2022 9.400 9.607 9.400 9.450 2,320 +0.05(+0.53%)
Jun 01, 2022 9.580 9.580 9.081 9.400 4,565 -0.20(-2.08%)
May 31, 2022 10.11 10.11 9.200 9.600 12,049 -0.79(-7.60%)
May 27, 2022 10.39 10.39 10.39 10.39 820 +0.82(+8.57%)
May 26, 2022 9.900 10.16 9.442 9.570 9,823 -0.20(-2.05%)
May 25, 2022 9.630 9.770 9.633 9.770 785 -0.23(-2.30%)
May 24, 2022 10.12 10.20 9.790 10.00 2,991 -0.30(-2.91%)
May 23, 2022 9.700 10.31 9.700 10.30 2,587 +0.52(+5.32%)
May 20, 2022 10.05 10.05 9.550 9.780 2,011 -0.36(-3.55%)
May 19, 2022 9.600 10.17 9.509 10.14 3,787 +0.10(+1.00%)
May 18, 2022 9.960 10.04 9.785 10.04 2,622 -0.07(-0.69%)
May 17, 2022 10.10 10.53 9.949 10.11 10,496 -0.04(-0.39%)
May 16, 2022 10.00 10.15 9.890 10.15 3,467 +0.00(+0.00%)
May 13, 2022 10.50 10.90 9.965 10.15 9,538 +0.25(+2.53%)
May 12, 2022 9.800 10.12 9.800 9.900 5,361 +0.09(+0.92%)
May 11, 2022 10.46 10.66 9.570 9.810 5,792 -0.68(-6.48%)
May 10, 2022 10.19 11.20 10.01 10.49 5,524 +0.29(+2.84%)
May 09, 2022 11.32 11.32 10.20 10.20 3,988 -0.86(-7.78%)
May 06, 2022 10.42 12.22 10.01 11.06 14,874 +0.54(+5.13%)
May 05, 2022 10.90 10.90 9.550 10.52 11,251 -0.16(-1.50%)
May 04, 2022 10.68 10.71 10.68 10.68 1,131 -0.28(-2.55%)
May 03, 2022 11.17 11.33 10.36 10.96 20,016 -0.54(-4.70%)
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.