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 )

5.350 -0.050 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2015 11.01 11.80 11.01 11.55 1,500 +0.30(+2.67%)
May 28, 2015 11.35 11.35 11.10 11.25 660 +0.05(+0.44%)
May 27, 2015 11.05 11.25 10.10 11.20 7,268 -0.15(-1.32%)
May 26, 2015 12.25 12.40 11.23 11.35 9,498 -0.70(-5.81%)
May 22, 2015 11.80 12.05 12.05 12.05 480 -0.05(-0.41%)
May 21, 2015 11.95 12.40 11.75 12.10 2,570 +0.00(+0.00%)
May 20, 2015 12.25 12.45 11.95 12.10 2,671 -0.05(-0.41%)
May 19, 2015 12.00 12.35 11.40 12.15 11,540 +0.15(+1.25%)
May 18, 2015 12.20 12.40 11.80 12.00 7,655 +0.35(+3.00%)
May 15, 2015 11.70 11.75 11.50 11.65 6,669 +0.25(+2.19%)
May 14, 2015 11.88 11.95 11.20 11.40 12,301 -0.45(-3.80%)
May 13, 2015 12.05 12.05 11.75 11.85 4,613 +0.15(+1.28%)
May 12, 2015 11.50 12.50 11.50 11.70 8,910 +0.15(+1.30%)
May 11, 2015 10.90 11.70 10.90 11.55 10,105 +0.30(+2.67%)
May 08, 2015 12.00 12.00 10.50 11.25 7,720 -0.95(-7.79%)
May 07, 2015 13.45 13.45 11.00 12.20 7,819 -1.25(-9.29%)
May 06, 2015 14.35 14.50 13.00 13.45 10,584 -0.25(-1.82%)
May 05, 2015 13.20 14.10 13.00 13.70 21,999 +0.50(+3.79%)
May 04, 2015 13.25 14.35 12.74 13.20 26,942 +0.45(+3.53%)
May 01, 2015 9.900 12.90 9.900 12.75 9,304 +3.00(+30.77%)
Apr 30, 2015 9.600 9.950 9.200 9.750 4,180 +0.25(+2.63%)
Apr 29, 2015 9.250 9.700 9.250 9.500 3,313 +0.25(+2.70%)
Apr 28, 2015 9.050 9.550 8.800 9.250 2,221 +0.25(+2.78%)
Apr 27, 2015 8.700 9.000 8.450 9.000 11,318 +0.55(+6.51%)
Apr 24, 2015 8.450 8.450 8.450 8.450 100 -0.05(-0.59%)
Apr 23, 2015 8.400 9.125 8.400 8.500 2,986 +0.35(+4.29%)
Apr 21, 2015 8.000 8.150 8.150 8.150 800 +0.10(+1.24%)
Apr 17, 2015 8.100 8.250 7.950 8.050 6 -0.35(-4.17%)
Apr 16, 2015 8.500 8.500 8.000 8.400 1,625 -0.10(-1.18%)
Apr 15, 2015 8.250 8.500 8.250 8.500 1,620 +0.30(+3.66%)
Apr 14, 2015 8.450 8.500 8.150 8.200 2,095 -0.30(-3.52%)
Apr 13, 2015 8.250 8.500 8.250 8.499 290 -0.00(-0.01%)
Apr 08, 2015 8.400 8.500 8.500 8.500 1,140 +0.35(+4.29%)
Apr 07, 2015 8.249 8.250 8.100 8.150 2,360 +0.05(+0.62%)
Apr 02, 2015 8.200 8.100 8.100 8.100 4,280 -0.10(-1.22%)
Apr 01, 2015 8.251 8.251 8.150 8.200 1,637 -0.30(-3.53%)
Mar 31, 2015 8.500 8.500 8.499 8.500 814 +0.00(+0.01%)
Mar 30, 2015 8.500 8.500 8.499 8.499 2,374 +0.25(+3.02%)
Mar 27, 2015 8.300 8.550 8.000 8.250 3,672 -0.30(-3.51%)
Mar 26, 2015 8.500 8.550 8.200 8.550 740 +0.05(+0.59%)
Mar 25, 2015 8.400 8.750 8.400 8.500 4,774 +0.05(+0.59%)
Mar 24, 2015 8.150 8.750 8.150 8.450 580 +0.05(+0.60%)
Mar 23, 2015 8.050 8.400 8.000 8.400 419 +0.35(+4.35%)
Mar 20, 2015 8.001 8.050 8.001 8.050 550 +0.05(+0.63%)
Mar 19, 2015 7.976 8.050 7.950 8.000 300 +0.00(+0.00%)
Mar 18, 2015 7.850 8.100 7.850 8.000 330 +0.15(+1.91%)
Mar 17, 2015 8.150 8.150 7.600 7.850 2,632 -0.45(-5.42%)
Mar 16, 2015 7.850 8.300 7.850 8.300 2,744 -0.30(-3.49%)
Mar 11, 2015 8.250 8.600 8.600 8.600 1,780 +0.25(+2.99%)
Mar 10, 2015 8.000 8.450 7.800 8.350 825 +0.15(+1.83%)
Mar 09, 2015 8.150 8.200 8.050 8.200 778 -0.15(-1.80%)
Mar 06, 2015 8.650 8.650 8.350 8.350 1,394 -0.15(-1.76%)
Mar 05, 2015 8.650 8.750 8.500 8.500 3,574 +0.00(+0.00%)
Mar 03, 2015 8.350 8.550 8.350 8.500 4 +0.10(+1.19%)
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.