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 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 8.250 8.500 8.250 8.350 2,252 -0.20(-2.34%)
Nov 27, 2015 8.550 8.750 8.300 8.550 1,860 -0.15(-1.72%)
Nov 24, 2015 8.700 8.700 8.700 8.700 1,500 -0.05(-0.57%)
Nov 23, 2015 8.610 8.750 8.600 8.750 907 +0.15(+1.74%)
Nov 20, 2015 8.601 8.750 8.600 8.600 1,556 +0.00(+0.00%)
Nov 19, 2015 8.600 8.600 8.600 8.600 28 +0.00(+0.00%)
Nov 18, 2015 8.500 8.750 8.500 8.600 1,531 -0.05(-0.58%)
Nov 17, 2015 8.566 8.700 8.300 8.650 1,268 +0.05(+0.58%)
Nov 16, 2015 8.400 8.650 8.400 8.600 2,156 +0.05(+0.58%)
Nov 13, 2015 8.350 8.650 8.350 8.550 3,331 +0.15(+1.79%)
Nov 12, 2015 8.295 8.550 8.294 8.400 2,047 +0.20(+2.44%)
Nov 11, 2015 8.650 8.700 8.000 8.200 7,100 -0.55(-6.29%)
Nov 10, 2015 8.650 8.750 8.650 8.750 1,198 +0.05(+0.57%)
Nov 09, 2015 8.650 8.850 8.650 8.700 1,429 -0.10(-1.14%)
Nov 06, 2015 8.650 8.800 8.650 8.800 837 +0.05(+0.57%)
Nov 05, 2015 8.950 8.950 8.750 8.750 1,448 +0.00(+0.00%)
Nov 04, 2015 9.005 9.005 8.750 8.750 1,870 -0.10(-1.13%)
Nov 03, 2015 8.950 8.950 8.751 8.850 593 -0.10(-1.12%)
Nov 02, 2015 8.600 9.050 8.600 8.950 4,263 +0.00(+0.00%)
Oct 30, 2015 9.150 9.150 8.820 8.950 3,641 +0.00(+0.00%)
Oct 29, 2015 9.150 9.150 8.950 8.950 2,021 -0.05(-0.56%)
Oct 28, 2015 9.050 9.250 8.910 9.000 1,500 +0.20(+2.27%)
Oct 27, 2015 8.751 9.050 8.750 8.800 1,460 +0.00(+0.00%)
Oct 26, 2015 9.000 9.150 8.751 8.800 1,166 -0.10(-1.12%)
Oct 23, 2015 8.908 8.950 8.800 8.900 1,353 +0.10(+1.14%)
Oct 22, 2015 9.100 9.100 8.800 8.800 1,399 -0.20(-2.22%)
Oct 21, 2015 9.250 9.250 8.850 9.000 1,050 -0.25(-2.70%)
Oct 20, 2015 9.100 9.295 9.050 9.249 3,091 +0.21(+2.37%)
Oct 19, 2015 9.350 9.425 8.800 9.035 3,442 +0.04(+0.39%)
Oct 16, 2015 9.000 9.350 8.750 8.999 12,544 -0.00(-0.01%)
Oct 15, 2015 9.045 9.386 8.851 9.000 2,699 +0.25(+2.86%)
Oct 14, 2015 9.450 9.700 7.900 8.750 6,980 -0.75(-7.89%)
Oct 13, 2015 9.383 9.650 9.300 9.500 2,469 +0.35(+3.83%)
Oct 09, 2015 9.000 9.200 9.000 9.149 255 +0.05(+0.54%)
Oct 08, 2015 8.999 9.100 8.800 9.100 2,780 +0.15(+1.68%)
Oct 07, 2015 8.700 9.000 8.502 8.950 765 +0.45(+5.29%)
Oct 06, 2015 9.500 9.500 8.500 8.500 2,986 -1.10(-11.46%)
Oct 05, 2015 8.884 9.650 8.884 9.600 589 +0.40(+4.35%)
Oct 02, 2015 9.700 9.700 8.900 9.200 5,838 -0.10(-1.08%)
Oct 01, 2015 9.950 10.20 9.150 9.300 382 -0.95(-9.27%)
Sep 30, 2015 10.00 10.25 9.950 10.25 104 +0.15(+1.49%)
Sep 29, 2015 9.450 10.30 9.250 10.10 992 +0.57(+5.98%)
Sep 28, 2015 9.950 10.50 9.530 9.530 1,793 -0.22(-2.26%)
Sep 25, 2015 10.95 10.95 9.300 9.750 3,269 -0.70(-6.70%)
Sep 24, 2015 9.550 11.00 9.550 10.45 4,682 +0.50(+5.03%)
Sep 23, 2015 10.95 10.95 9.950 9.950 1,148 -0.80(-7.44%)
Sep 22, 2015 11.60 11.75 10.20 10.75 4,714 -0.60(-5.29%)
Sep 21, 2015 12.00 12.00 10.10 11.35 9,435 +0.65(+6.07%)
Sep 18, 2015 8.450 11.35 8.450 10.70 19,123 +2.20(+25.88%)
Sep 17, 2015 8.100 8.600 8.001 8.500 5,206 +0.70(+8.97%)
Sep 16, 2015 8.000 8.155 7.500 7.800 4,452 +0.35(+4.70%)
Sep 15, 2015 8.550 8.650 7.200 7.450 13,189 -1.25(-14.37%)
Sep 14, 2015 8.550 8.800 8.200 8.700 952 +0.35(+4.19%)
Sep 11, 2015 8.400 8.800 7.950 8.350 6,273 -0.45(-5.11%)
Sep 10, 2015 8.500 8.950 8.350 8.800 4,407 -0.25(-2.76%)
Sep 09, 2015 9.236 9.399 8.800 9.050 3,087 -0.05(-0.55%)
Sep 08, 2015 10.45 10.45 8.000 9.100 11,507 -1.65(-15.35%)
Sep 04, 2015 10.30 10.75 10.75 10.75 80 +0.30(+2.88%)
Sep 03, 2015 10.45 10.70 10.00 10.45 1,884 -0.40(-3.69%)
Sep 02, 2015 10.85 10.95 10.65 10.85 479 -0.25(-2.25%)
Sep 01, 2015 11.00 11.10 10.76 11.10 200 +0.40(+3.74%)
Aug 31, 2015 10.90 10.90 10.60 10.70 127 -0.20(-1.83%)
Aug 28, 2015 10.65 10.90 10.40 10.90 528 +0.25(+2.35%)
Aug 27, 2015 11.00 11.15 10.60 10.65 1,539 +0.15(+1.43%)
Aug 26, 2015 10.50 10.75 10.50 10.50 269 +0.00(+0.00%)
Aug 25, 2015 10.24 11.00 10.24 10.50 384 +0.20(+1.94%)
Aug 24, 2015 10.60 10.60 10.30 10.30 1,626 -0.70(-6.36%)
Aug 21, 2015 11.50 11.75 10.85 11.00 998 -0.05(-0.45%)
Aug 20, 2015 10.90 11.30 10.60 11.05 1,123 -0.18(-1.56%)
Aug 19, 2015 11.28 11.28 11.10 11.23 308 +0.18(+1.59%)
Aug 18, 2015 11.60 11.85 10.50 11.05 3,823 -0.75(-6.36%)
Aug 17, 2015 11.10 11.95 10.60 11.80 12,064 +0.55(+4.89%)
Aug 14, 2015 11.00 11.35 11.00 11.25 647 +0.25(+2.27%)
Aug 12, 2015 11.40 11.00 11.00 11.00 1,860 -0.35(-3.08%)
Aug 11, 2015 11.32 11.40 11.00 11.35 1,699 +0.00(+0.00%)
Aug 10, 2015 11.10 11.40 10.70 11.35 11,482 +0.70(+6.57%)
Aug 07, 2015 10.45 10.70 10.45 10.65 120 +0.35(+3.40%)
Aug 06, 2015 10.40 10.40 10.30 10.30 1,160 +0.05(+0.49%)
Aug 05, 2015 10.70 10.70 10.25 10.25 1,554 -0.55(-5.09%)
Aug 04, 2015 10.50 11.00 10.50 10.80 1,740 +0.25(+2.37%)
Aug 03, 2015 10.55 10.55 10.36 10.55 813 +0.15(+1.39%)
Jul 31, 2015 10.65 10.90 10.40 10.40 285 -0.25(-2.30%)
Jul 30, 2015 10.49 10.65 10.49 10.65 500 -0.05(-0.47%)
Jul 28, 2015 10.30 10.70 10.30 10.70 10 +0.25(+2.39%)
Jul 27, 2015 10.25 10.45 10.25 10.45 128 +0.20(+1.95%)
Jul 24, 2015 10.60 10.60 10.25 10.25 1,977 -0.10(-0.97%)
Jul 23, 2015 10.35 10.35 10.20 10.35 630 -0.15(-1.43%)
Jul 22, 2015 10.35 10.65 10.15 10.50 803 +0.45(+4.48%)
Jul 21, 2015 10.06 10.40 10.05 10.05 546 -0.25(-2.43%)
Jul 20, 2015 10.30 10.30 10.10 10.30 1,811 -0.05(-0.48%)
Jul 17, 2015 10.50 10.60 10.30 10.35 788 -0.25(-2.36%)
Jul 16, 2015 10.70 10.85 10.50 10.60 1,342 -0.40(-3.64%)
Jul 15, 2015 11.08 11.08 11.00 11.00 1,339 +0.00(+0.00%)
Jul 14, 2015 10.50 11.15 10.40 11.00 1,933 +0.40(+3.77%)
Jul 13, 2015 10.75 11.00 10.55 10.60 547 +0.10(+0.95%)
Jul 10, 2015 11.90 12.00 10.50 10.50 6,945 -1.00(-8.70%)
Jul 09, 2015 11.35 12.45 11.30 11.50 20,764 +0.50(+4.55%)
Jul 08, 2015 10.95 11.00 10.75 11.00 100 -0.10(-0.90%)
Jul 07, 2015 11.05 11.10 11.05 11.10 60 +0.20(+1.83%)
Jul 02, 2015 10.20 10.90 10.90 10.90 6,320 +0.45(+4.31%)
Jul 01, 2015 10.66 10.66 9.950 10.45 2,964 -0.25(-2.34%)
Jun 29, 2015 11.00 10.70 10.70 10.70 640 -0.50(-4.46%)
Jun 26, 2015 11.35 11.35 11.00 11.20 1,909 +0.00(+0.00%)
Jun 25, 2015 11.50 11.50 11.20 11.20 3,589 -0.30(-2.61%)
Jun 24, 2015 11.00 11.50 11.00 11.50 1,620 +0.75(+7.00%)
Jun 23, 2015 10.70 10.75 10.65 10.75 483 +0.09(+0.84%)
Jun 22, 2015 10.55 10.70 10.50 10.66 1,488 -0.49(-4.41%)
Jun 19, 2015 10.50 11.15 10.50 11.15 1,952 +0.45(+4.21%)
Jun 18, 2015 10.83 10.89 10.65 10.70 2,028 -0.35(-3.17%)
Jun 17, 2015 11.05 11.05 11.05 11.05 74 +0.00(+0.00%)
Jun 16, 2015 10.60 11.15 10.60 11.05 1,480 +0.35(+3.27%)
Jun 15, 2015 10.70 10.70 10.40 10.70 136 +0.25(+2.39%)
Jun 12, 2015 10.45 10.65 10.25 10.45 1,085 +0.20(+1.96%)
Jun 11, 2015 10.95 10.97 10.20 10.25 5,089 -0.80(-7.24%)
Jun 10, 2015 10.40 11.05 10.40 11.05 492 +0.65(+6.25%)
Jun 09, 2015 10.95 11.20 10.20 10.40 3,827 -0.55(-5.02%)
Jun 08, 2015 11.00 11.05 10.95 10.95 3,442 +0.00(+0.00%)
Jun 05, 2015 11.45 11.45 10.95 10.95 3,919 -0.30(-2.67%)
Jun 04, 2015 11.45 11.45 11.10 11.25 1,698 -0.45(-3.85%)
Jun 03, 2015 11.45 11.75 11.45 11.70 2,777 -0.30(-2.50%)
Jun 02, 2015 11.80 12.00 11.50 12.00 3,453 +0.00(+0.00%)
Jun 01, 2015 11.80 12.00 11.05 12.00 699 +0.45(+3.90%)
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%)
Mar 02, 2015 8.400 8.400 8.400 8.400 40 +0.04(+0.54%)
Feb 27, 2015 8.355 8.355 8.355 8.355 172 +0.11(+1.27%)
Feb 26, 2015 8.550 8.550 8.250 8.250 643 -0.30(-3.51%)
Feb 25, 2015 8.749 8.850 8.450 8.550 1,412 -0.20(-2.29%)
Feb 24, 2015 8.600 8.750 8.558 8.750 460 +0.19(+2.24%)
Feb 23, 2015 8.500 8.558 8.500 8.558 100 -0.04(-0.49%)
Feb 20, 2015 8.200 9.082 8.200 8.600 1,048 +0.10(+1.18%)
Feb 19, 2015 8.400 8.600 8.400 8.500 140 +0.02(+0.21%)
Feb 18, 2015 8.600 8.700 8.482 8.482 1,073 -0.17(-1.94%)
Feb 17, 2015 8.750 9.250 8.450 8.650 3,220 +0.15(+1.76%)
Feb 13, 2015 7.800 8.500 8.500 8.500 700 +0.60(+7.59%)
Feb 12, 2015 7.900 7.900 7.900 7.900 20 +0.05(+0.64%)
Feb 11, 2015 7.750 7.950 7.750 7.850 90 -0.03(-0.43%)
Feb 10, 2015 7.750 7.950 7.651 7.884 350 -0.30(-3.62%)
Feb 09, 2015 8.180 8.180 8.180 8.180 66 +0.18(+2.25%)
Feb 06, 2015 8.200 8.250 8.000 8.000 226 -0.20(-2.44%)
Feb 05, 2015 8.250 8.250 8.050 8.200 300 +0.40(+5.13%)
Feb 04, 2015 8.450 8.450 7.800 7.800 310 -0.90(-10.34%)
Feb 03, 2015 9.100 9.250 8.700 8.700 3,586 -0.20(-2.25%)
Feb 02, 2015 8.800 8.950 8.800 8.900 70 +0.30(+3.49%)
Jan 30, 2015 8.526 8.700 8.526 8.600 193 -0.15(-1.71%)
Jan 29, 2015 8.500 8.750 8.500 8.750 106 +0.40(+4.79%)
Jan 28, 2015 8.550 9.000 7.500 8.350 1,350 +0.00(+0.00%)
Jan 27, 2015 8.850 8.850 8.100 8.350 466 -0.50(-5.65%)
Jan 23, 2015 8.900 8.850 8.850 8.850 2,000 +0.25(+2.91%)
Jan 22, 2015 8.100 8.850 8.100 8.600 2,748 +0.60(+7.50%)
Jan 21, 2015 7.750 8.050 7.750 8.000 307 +0.26(+3.43%)
Jan 20, 2015 7.100 7.735 7.099 7.735 1,080 +0.58(+8.18%)
Jan 16, 2015 7.150 7.150 7.150 7.150 30 +0.25(+3.62%)
Jan 15, 2015 6.950 7.200 6.850 6.900 870 -0.05(-0.71%)
Jan 14, 2015 8.250 8.250 6.750 6.949 3,401 -1.05(-13.13%)
Jan 13, 2015 8.650 8.650 8.000 8.000 300 -0.40(-4.76%)
Jan 12, 2015 8.300 8.523 8.000 8.400 320 -0.20(-2.33%)
Jan 08, 2015 8.100 8.600 8.600 8.600 120 +0.67(+8.52%)
Jan 07, 2015 7.650 8.030 7.650 7.925 2,759 -0.33(-3.94%)
Jan 06, 2015 8.300 8.300 8.250 8.250 891 +0.00(+0.00%)
Jan 05, 2015 8.000 8.650 8.000 8.250 1,268 +0.25(+3.12%)
Jan 02, 2015 7.750 8.200 7.750 8.000 1,331 +0.25(+3.23%)
Dec 31, 2014 7.800 7.750 7.750 7.750 1,040 +0.00(+0.00%)
Dec 30, 2014 7.700 8.250 7.650 7.750 1,692 +0.05(+0.65%)
Dec 29, 2014 7.650 7.711 7.650 7.700 1,352 +0.00(+0.01%)
Dec 26, 2014 7.650 7.699 7.650 7.699 70 -0.05(-0.65%)
Dec 23, 2014 7.550 7.750 7.750 7.750 820 +0.10(+1.31%)
Dec 22, 2014 7.550 8.300 7.550 7.650 2,933 +0.10(+1.32%)
Dec 19, 2014 8.150 8.200 7.350 7.550 2,563 -0.60(-7.36%)
Dec 17, 2014 8.000 8.150 8.000 8.150 10 -0.05(-0.61%)
Dec 16, 2014 8.250 8.373 6.650 8.200 4,652 -0.30(-3.53%)
Dec 15, 2014 8.800 8.800 8.500 8.500 2,892 -0.10(-1.16%)
Dec 12, 2014 8.675 8.675 8.500 8.600 222 -0.05(-0.58%)
Dec 10, 2014 8.900 8.650 8.650 8.650 80 -0.40(-4.42%)
Dec 09, 2014 8.700 9.050 8.700 9.050 260 +0.15(+1.69%)
Dec 08, 2014 8.950 8.960 8.750 8.900 990 +0.20(+2.30%)
Dec 05, 2014 9.250 9.250 8.750 8.700 2,178 -0.60(-6.45%)
Dec 04, 2014 9.150 9.300 9.150 9.300 140 +0.10(+1.09%)
Dec 03, 2014 9.200 9.200 9.200 9.200 900 +0.00(+0.00%)
Dec 02, 2014 9.251 9.251 9.200 9.200 102 -0.20(-2.13%)
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.