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 -0.300 (-4.84%)
Official Closing 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 (%)
Feb 27, 2009 7.450 7.450 7.100 7.400 0 +0.40(+5.71%)
Feb 26, 2009 7.500 7.850 7.000 7.000 960 -0.00(-0.01%)
Feb 25, 2009 7.100 7.850 6.500 7.000 5,266 -0.50(-6.66%)
Feb 24, 2009 7.650 7.950 7.400 7.500 2,860 +0.36(+5.04%)
Feb 23, 2009 7.250 8.450 7.000 7.140 2,324 -0.16(-2.19%)
Feb 20, 2009 7.100 7.400 6.900 7.300 4,537 -0.20(-2.67%)
Feb 19, 2009 7.550 7.750 6.850 7.500 10,050 +0.25(+3.45%)
Feb 18, 2009 7.100 7.700 7.050 7.250 5,488 -0.95(-11.59%)
Feb 17, 2009 7.750 8.200 7.300 8.200 160 -0.05(-0.61%)
Feb 13, 2009 7.950 8.250 7.759 8.250 463 -0.20(-2.37%)
Feb 12, 2009 8.400 8.450 8.400 8.450 1,560 +0.20(+2.42%)
Feb 11, 2009 8.500 8.500 7.977 8.250 326 -0.55(-6.25%)
Feb 10, 2009 8.300 8.800 7.950 8.800 220 +0.21(+2.47%)
Feb 09, 2009 8.750 9.000 8.200 8.588 5,723 +0.89(+11.53%)
Feb 06, 2009 8.800 8.900 7.550 7.700 3,495 -0.50(-6.10%)
Feb 05, 2009 8.050 9.050 7.801 8.200 3,631 +0.60(+7.89%)
Feb 04, 2009 8.425 9.050 7.550 7.600 849 -1.00(-11.63%)
Feb 03, 2009 8.750 8.750 8.300 8.600 1,480 -0.15(-1.71%)
Feb 02, 2009 8.900 9.500 8.500 8.750 12,363 -0.20(-2.23%)
Jan 30, 2009 8.750 8.950 8.108 8.950 0 +0.15(+1.70%)
Jan 29, 2009 8.850 8.850 8.400 8.800 8,544 -0.10(-1.12%)
Jan 28, 2009 9.150 9.150 8.550 8.900 1,174 -0.05(-0.56%)
Jan 27, 2009 7.000 9.150 6.750 8.950 9,756 +1.65(+22.60%)
Jan 26, 2009 7.250 7.500 7.100 7.300 3,814 -0.20(-2.67%)
Jan 23, 2009 7.350 8.200 6.850 7.500 3,318 +0.10(+1.35%)
Jan 22, 2009 7.600 8.050 6.750 7.400 3,684 -0.05(-0.67%)
Jan 21, 2009 7.250 8.000 6.350 7.450 4,944 -0.30(-3.87%)
Jan 20, 2009 9.000 9.000 7.450 7.750 2,040 -0.65(-7.74%)
Jan 16, 2009 7.700 8.500 7.100 8.400 2,335 +0.50(+6.33%)
Jan 15, 2009 7.650 8.050 7.000 7.900 5,164 -0.15(-1.86%)
Jan 14, 2009 8.250 8.250 7.900 8.050 1,010 -0.25(-3.02%)
Jan 13, 2009 8.350 8.350 7.550 8.300 4,237 +0.20(+2.47%)
Jan 12, 2009 8.178 8.500 7.900 8.100 5,314 +0.00(+0.00%)
Jan 09, 2009 8.950 8.950 8.000 8.100 5,597 -0.05(-0.61%)
Jan 08, 2009 8.504 8.700 8.000 8.150 4,820 -0.70(-7.91%)
Jan 07, 2009 9.100 9.100 7.600 8.850 10,274 -0.10(-1.07%)
Jan 06, 2009 8.900 9.150 8.250 8.946 10,737 +0.70(+8.44%)
Jan 05, 2009 10.00 10.00 8.250 8.250 22,010 -1.55(-15.82%)
Jan 02, 2009 11.50 11.70 9.300 9.800 0 -2.20(-18.33%)
Jan 01, 2009 9.850 12.00 9.100 12.00 0 +0.00(+0.00%)
Dec 31, 2008 9.850 12.00 9.100 12.00 6,388 +2.40(+25.00%)
Dec 30, 2008 9.500 10.10 8.175 9.600 6,488 +0.10(+1.05%)
Dec 29, 2008 9.000 10.80 9.000 9.500 4,168 +0.80(+9.20%)
Dec 26, 2008 9.250 9.750 7.550 8.700 2,858 -0.05(-0.57%)
Dec 24, 2008 9.450 9.550 8.550 8.750 1,260 -0.20(-2.23%)
Dec 23, 2008 8.750 10.00 8.750 8.950 3,156 +0.80(+9.82%)
Dec 22, 2008 8.600 8.600 7.650 8.150 5,637 -1.10(-11.89%)
Dec 19, 2008 9.650 10.00 9.250 9.250 2,460 -0.10(-1.07%)
Dec 18, 2008 9.950 10.00 8.650 9.350 2,735 -0.45(-4.59%)
Dec 17, 2008 9.200 10.05 8.825 9.800 2,389 -0.35(-3.45%)
Dec 16, 2008 9.800 10.15 9.500 10.15 1,233 +0.65(+6.84%)
Dec 15, 2008 9.750 10.00 9.500 9.500 1,911 -0.50(-5.00%)
Dec 12, 2008 9.450 10.20 9.450 10.00 1,300 +0.75(+8.11%)
Dec 11, 2008 9.550 10.15 9.250 9.250 2,680 -0.25(-2.63%)
Dec 10, 2008 8.950 9.750 8.750 9.500 2,110 +0.00(+0.00%)
Dec 09, 2008 10.35 10.40 9.250 9.500 4,020 +0.00(+0.00%)
Dec 08, 2008 10.15 10.15 8.800 9.500 2,094 -0.35(-3.55%)
Dec 05, 2008 8.800 10.45 8.350 9.850 4,604 +0.85(+9.44%)
Dec 04, 2008 10.00 10.00 8.700 9.000 2,460 -1.45(-13.88%)
Dec 03, 2008 10.25 10.45 8.700 10.45 1,399 +0.45(+4.50%)
Dec 02, 2008 9.750 10.95 9.050 10.00 2,272 +0.00(+0.00%)
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.