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 )

6.136 +0.226 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2016 11.30 11.30 11.30 0 -0.20(-1.74%)
Dec 29, 2016 10.20 11.90 10.20 11.50 65,356 +1.25(+12.20%)
Dec 28, 2016 10.15 10.40 10.15 10.25 5,057 -0.05(-0.49%)
Dec 27, 2016 10.15 10.40 10.15 10.30 5,473 +0.05(+0.49%)
Dec 23, 2016 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 22, 2016 10.25 10.30 9.750 10.25 12,708 -0.10(-0.97%)
Dec 21, 2016 10.25 10.40 10.00 10.35 13,088 +0.10(+0.98%)
Dec 20, 2016 10.20 10.35 10.15 10.25 25,703 -0.10(-0.96%)
Dec 19, 2016 9.950 10.35 9.400 10.35 43,688 +0.60(+6.15%)
Dec 16, 2016 8.900 11.00 8.800 9.750 21,586 +0.80(+8.94%)
Dec 15, 2016 8.350 9.350 8.350 8.950 21,425 +0.65(+7.83%)
Dec 14, 2016 8.100 8.400 7.850 8.300 4,691 +0.20(+2.47%)
Dec 13, 2016 8.200 8.300 8.000 8.100 43,898 +0.15(+1.89%)
Dec 12, 2016 8.000 8.200 7.850 7.950 14,226 -0.05(-0.62%)
Dec 09, 2016 8.000 8.250 7.900 8.000 24,574 -0.40(-4.76%)
Dec 08, 2016 7.850 8.500 7.700 8.400 21,775 +0.45(+5.66%)
Dec 07, 2016 8.000 8.350 7.800 7.950 8,868 -0.10(-1.24%)
Dec 06, 2016 8.150 8.400 7.800 8.050 4,301 +0.10(+1.26%)
Dec 05, 2016 8.150 8.250 7.800 7.950 8,288 +0.00(+0.00%)
Dec 02, 2016 8.000 8.295 7.900 7.950 6,296 -0.05(-0.62%)
Dec 01, 2016 8.155 8.450 7.950 8.000 5,051 -0.25(-3.03%)
Nov 30, 2016 8.236 8.450 8.050 8.250 4,132 +0.05(+0.61%)
Nov 29, 2016 8.150 8.400 8.050 8.200 7,131 +0.25(+3.14%)
Nov 28, 2016 8.250 8.350 7.950 7.950 1,890 -0.05(-0.62%)
Nov 25, 2016 8.450 8.450 8.000 8.000 3,336 -0.25(-3.03%)
Nov 23, 2016 8.250 8.250 8.250 0 +0.45(+5.77%)
Nov 22, 2016 7.800 8.300 7.800 7.800 17,081 -0.15(-1.89%)
Nov 21, 2016 7.850 8.000 7.713 7.950 2,900 +0.05(+0.63%)
Nov 18, 2016 7.750 8.000 7.700 7.900 12,000 -0.05(-0.63%)
Nov 17, 2016 8.505 8.550 7.817 7.950 13,703 -0.45(-5.36%)
Nov 16, 2016 8.300 8.700 8.300 8.400 20,577 +0.23(+2.84%)
Nov 15, 2016 8.550 8.550 8.000 8.168 11,586 -0.18(-2.18%)
Nov 14, 2016 8.000 8.450 7.900 8.350 12,637 +0.60(+7.74%)
Nov 11, 2016 7.750 8.100 7.700 7.750 11,405 -0.25(-3.12%)
Nov 10, 2016 8.400 8.400 7.950 8.000 8,922 +0.00(+0.00%)
Nov 09, 2016 8.000 8.200 8.000 8.000 6,150 -0.07(-0.93%)
Nov 08, 2016 7.750 8.100 7.750 8.075 1,360 +0.57(+7.67%)
Nov 07, 2016 8.350 8.350 7.500 7.500 62,923 -0.50(-6.25%)
Nov 04, 2016 8.350 8.350 7.900 8.000 4,540 -0.35(-4.19%)
Nov 03, 2016 8.150 8.499 8.000 8.350 1,974 +0.40(+5.03%)
Nov 02, 2016 8.250 8.458 7.950 7.950 10,344 -0.20(-2.45%)
Nov 01, 2016 8.200 8.500 7.933 8.150 11,911 -0.20(-2.35%)
Oct 31, 2016 8.500 8.500 8.000 8.347 16,904 -0.00(-0.04%)
Oct 28, 2016 8.250 8.350 8.250 8.350 1,480 -0.15(-1.76%)
Oct 27, 2016 8.400 8.511 8.350 8.500 4,180 +0.10(+1.19%)
Oct 26, 2016 8.310 8.400 8.249 8.400 5,169 +0.10(+1.20%)
Oct 25, 2016 8.450 8.450 8.300 8.300 1,087 -0.14(-1.72%)
Oct 24, 2016 8.399 8.450 8.399 8.445 1,050 +0.14(+1.75%)
Oct 21, 2016 8.550 8.550 8.300 8.300 1,820 -0.25(-2.92%)
Oct 20, 2016 8.550 8.550 8.475 8.550 927 +0.10(+1.18%)
Oct 18, 2016 8.450 8.450 8.450 8.450 640 +0.00(+0.00%)
Oct 17, 2016 8.495 8.495 8.450 8.450 55 -0.05(-0.59%)
Oct 14, 2016 8.550 8.550 8.500 8.500 320 +0.00(+0.00%)
Oct 13, 2016 8.500 8.500 8.500 8.500 40 -0.15(-1.73%)
Oct 12, 2016 8.750 8.750 8.650 8.650 318 +0.10(+1.17%)
Oct 11, 2016 8.750 8.750 8.550 8.550 1,168 -0.20(-2.29%)
Oct 10, 2016 8.850 8.850 8.617 8.750 882 +0.00(+0.00%)
Oct 07, 2016 8.600 8.900 8.600 8.750 1,933 +0.10(+1.16%)
Oct 06, 2016 8.550 8.750 8.500 8.650 1,495 +0.10(+1.17%)
Oct 05, 2016 8.750 8.793 8.550 8.550 2,220 -0.30(-3.39%)
Oct 04, 2016 8.700 8.850 8.400 8.850 1,163 +0.35(+4.12%)
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.