Skip to main content

Natuzzi S.P.A. ADR (NY: NTZ )

6.250 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 11.60 12.00 11.60 11.80 1,440 +0.20(+1.73%)
Nov 29, 2011 11.15 11.60 11.05 11.60 1,074 +0.50(+4.50%)
Nov 28, 2011 11.60 11.70 10.80 11.10 4,958 -0.85(-7.11%)
Nov 25, 2011 12.50 12.50 11.95 11.95 1,580 -0.66(-5.23%)
Nov 23, 2011 12.90 13.22 12.61 12.61 256 -0.69(-5.19%)
Nov 22, 2011 13.35 13.35 13.30 13.30 262 -0.15(-1.12%)
Nov 21, 2011 13.29 13.45 13.25 13.45 1,800 -0.10(-0.74%)
Nov 18, 2011 14.15 14.15 13.20 13.55 3,110 -0.95(-6.55%)
Nov 17, 2011 14.35 14.78 14.35 14.50 935 +0.10(+0.69%)
Nov 16, 2011 14.25 14.40 13.75 14.40 1,661 +0.30(+2.13%)
Nov 15, 2011 13.35 14.95 13.30 14.10 2,870 +0.75(+5.62%)
Nov 14, 2011 12.70 13.50 12.70 13.35 910 +0.70(+5.50%)
Nov 11, 2011 12.95 13.05 12.55 12.65 1,207 -0.25(-1.91%)
Nov 10, 2011 12.55 12.90 11.95 12.90 1,047 +1.45(+12.66%)
Nov 09, 2011 12.90 13.53 11.45 11.45 1,370 -1.50(-11.58%)
Nov 08, 2011 12.90 13.00 12.90 12.95 16,180 -0.05(-0.38%)
Nov 07, 2011 13.25 13.25 12.50 13.00 847 -0.15(-1.14%)
Nov 04, 2011 13.60 13.90 13.15 13.15 1,749 -0.14(-1.09%)
Nov 03, 2011 13.20 13.29 13.15 13.29 483 +0.04(+0.34%)
Nov 02, 2011 12.25 13.40 12.25 13.25 1,300 +1.05(+8.61%)
Nov 01, 2011 12.20 12.30 12.20 12.20 1,298 -0.05(-0.41%)
Oct 31, 2011 13.50 13.50 11.09 12.25 5,770 -1.65(-11.87%)
Oct 28, 2011 15.05 15.05 11.90 13.90 2,616 -1.15(-7.64%)
Oct 27, 2011 15.00 15.15 14.50 15.05 2,565 +0.20(+1.35%)
Oct 26, 2011 14.70 15.05 14.35 14.85 2,322 +0.00(+0.00%)
Oct 25, 2011 14.75 15.04 14.45 14.85 1,248 +0.15(+1.02%)
Oct 24, 2011 14.25 15.20 14.05 14.70 2,254 +0.86(+6.24%)
Oct 21, 2011 14.85 14.85 13.84 13.84 1,219 -1.16(-7.76%)
Oct 20, 2011 14.95 15.25 14.95 15.00 661 +0.40(+2.74%)
Oct 19, 2011 15.10 15.60 14.60 14.60 2,450 -0.40(-2.67%)
Oct 18, 2011 14.90 15.00 14.90 15.00 630 +0.20(+1.35%)
Oct 17, 2011 15.10 15.15 13.30 14.80 2,641 -0.30(-1.99%)
Oct 14, 2011 15.10 15.20 15.00 15.10 1,240 -0.10(-0.66%)
Oct 13, 2011 15.15 15.50 15.00 15.20 704 -0.05(-0.33%)
Oct 12, 2011 15.25 15.25 15.25 15.25 40 -0.15(-0.97%)
Oct 11, 2011 15.10 15.50 14.85 15.40 1,191 +0.40(+2.67%)
Oct 10, 2011 14.75 15.00 14.54 15.00 204 +0.25(+1.69%)
Oct 07, 2011 14.60 14.80 14.60 14.75 138 +0.15(+1.03%)
Oct 06, 2011 15.30 15.65 14.30 14.60 1,645 -1.05(-6.71%)
Oct 05, 2011 15.65 15.85 15.65 15.65 1,840 +0.00(+0.00%)
Oct 04, 2011 15.50 16.15 15.50 15.65 3,236 +0.15(+0.97%)
Oct 03, 2011 13.70 15.60 13.30 15.50 3,460 +1.25(+8.77%)
Sep 30, 2011 14.20 14.25 14.10 14.25 1,455 +0.50(+3.64%)
Sep 29, 2011 13.75 13.75 13.65 13.75 200 +0.30(+2.23%)
Sep 28, 2011 13.00 13.45 12.40 13.45 1,265 +0.35(+2.67%)
Sep 27, 2011 13.10 13.25 13.10 13.10 958 +0.10(+0.77%)
Sep 26, 2011 12.35 13.98 12.35 13.00 816 +0.10(+0.78%)
Sep 22, 2011 14.25 12.90 12.90 12.90 8,160 -1.35(-9.47%)
Sep 21, 2011 14.30 14.30 13.50 14.25 1,000 -0.10(-0.70%)
Sep 20, 2011 14.25 14.45 14.25 14.35 986 +0.10(+0.70%)
Sep 19, 2011 13.50 14.25 13.00 14.25 1,075 +1.00(+7.55%)
Sep 16, 2011 13.90 14.25 13.10 13.25 5,787 -0.70(-5.02%)
Sep 15, 2011 13.75 14.05 13.75 13.95 607 -0.05(-0.36%)
Sep 14, 2011 13.95 14.25 13.85 14.00 2,629 +0.15(+1.08%)
Sep 13, 2011 13.40 14.25 13.20 13.85 8,593 +0.40(+2.97%)
Sep 12, 2011 13.45 13.55 13.25 13.45 415 +0.05(+0.37%)
Sep 09, 2011 13.80 13.80 13.30 13.40 1,001 -0.45(-3.25%)
Sep 08, 2011 13.95 13.95 13.60 13.85 379 -0.05(-0.36%)
Sep 07, 2011 13.60 14.15 13.25 13.90 1,125 +0.45(+3.35%)
Sep 06, 2011 13.65 13.65 13.00 13.45 1,193 -0.40(-2.89%)
Sep 02, 2011 13.60 13.95 13.45 13.85 1,060 +0.20(+1.47%)
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.