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 (%)
Feb 26, 2016 7.000 6.900 6.900 6.900 1,040 -0.03(-0.38%)
Feb 25, 2016 6.926 6.926 6.926 6.926 144 +0.03(+0.38%)
Feb 24, 2016 6.980 7.000 6.900 6.900 2,780 +0.00(+0.00%)
Feb 23, 2016 6.900 6.900 6.900 6.900 20 -0.05(-0.72%)
Feb 22, 2016 6.900 6.950 6.900 6.950 1,989 -0.00(-0.01%)
Feb 19, 2016 7.000 7.000 6.900 6.950 456 +0.00(+0.01%)
Feb 18, 2016 7.000 7.000 6.950 6.950 2,272 +0.00(+0.00%)
Feb 17, 2016 6.900 7.000 6.900 6.950 786 +0.10(+1.46%)
Feb 16, 2016 6.950 7.000 6.850 6.850 2,767 +0.05(+0.74%)
Feb 12, 2016 7.150 6.800 6.800 6.800 1,300 -0.10(-1.45%)
Feb 11, 2016 7.050 7.100 6.600 6.900 3,560 -0.10(-1.43%)
Feb 10, 2016 7.000 7.000 7.000 7.000 160 -0.15(-2.10%)
Feb 09, 2016 6.900 7.200 6.800 7.150 270 +0.00(+0.00%)
Feb 08, 2016 7.600 7.600 7.150 7.150 120 -0.60(-7.74%)
Feb 05, 2016 8.000 8.000 7.551 7.750 430 -0.15(-1.90%)
Feb 04, 2016 7.950 8.100 7.740 7.900 2,540 +0.05(+0.64%)
Feb 03, 2016 7.435 7.850 7.350 7.850 1,151 +0.25(+3.29%)
Feb 02, 2016 7.768 7.768 7.550 7.600 766 -0.25(-3.18%)
Feb 01, 2016 7.850 7.850 7.850 7.850 382 +0.25(+3.29%)
Jan 29, 2016 7.900 7.900 7.401 7.600 2,319 +0.55(+7.80%)
Jan 28, 2016 6.800 7.164 6.800 7.050 1,769 +0.12(+1.81%)
Jan 27, 2016 6.900 6.925 6.900 6.925 359 -0.12(-1.77%)
Jan 26, 2016 6.900 7.150 6.900 7.050 1,934 -0.15(-2.08%)
Jan 25, 2016 8.200 8.200 7.050 7.200 7,058 +0.00(+0.00%)
Jan 22, 2016 7.200 7.300 7.150 7.200 677 +0.20(+2.86%)
Jan 21, 2016 7.200 7.200 7.000 7.000 215 -0.20(-2.78%)
Jan 20, 2016 7.600 7.600 7.150 7.200 2,401 -0.30(-4.00%)
Jan 19, 2016 7.700 7.700 7.500 7.500 144 -0.20(-2.60%)
Jan 15, 2016 7.550 7.700 7.700 7.700 1,280 +0.15(+1.99%)
Jan 14, 2016 7.550 7.550 7.466 7.550 109 +0.25(+3.42%)
Jan 13, 2016 7.649 7.649 7.151 7.300 1,366 -0.20(-2.67%)
Jan 12, 2016 7.700 7.700 7.300 7.500 5,117 -0.30(-3.85%)
Jan 11, 2016 7.700 7.800 7.600 7.800 1,623 -0.20(-2.50%)
Jan 08, 2016 8.060 8.150 7.736 8.000 5,384 +0.15(+1.91%)
Jan 07, 2016 7.800 7.950 7.800 7.850 860 -0.15(-1.88%)
Jan 06, 2016 8.300 8.300 7.950 8.000 1,362 -0.30(-3.61%)
Jan 05, 2016 8.145 8.350 7.851 8.300 3,229 +0.35(+4.40%)
Jan 04, 2016 8.000 8.000 7.800 7.950 1,786 -0.10(-1.24%)
Dec 31, 2015 8.450 8.050 8.050 8.050 3,160 -0.45(-5.29%)
Dec 30, 2015 8.200 8.500 8.200 8.500 1,575 +0.25(+3.03%)
Dec 29, 2015 8.250 8.250 8.125 8.250 1,571 +0.15(+1.85%)
Dec 28, 2015 7.851 8.100 7.851 8.100 1,228 +0.25(+3.18%)
Dec 24, 2015 7.850 7.850 7.850 7.850 600 -0.10(-1.26%)
Dec 23, 2015 7.750 7.950 7.750 7.950 1,173 +0.20(+2.58%)
Dec 22, 2015 7.750 7.800 7.750 7.750 484 +0.20(+2.65%)
Dec 21, 2015 7.800 8.000 7.250 7.550 64,659 -0.46(-5.70%)
Dec 18, 2015 8.100 8.100 7.250 8.006 65,892 +0.01(+0.07%)
Dec 17, 2015 7.900 8.050 7.800 8.001 2,733 +0.15(+1.91%)
Dec 16, 2015 7.851 7.851 7.851 7.851 281 +0.05(+0.65%)
Dec 15, 2015 7.800 7.871 7.800 7.800 1,016 -0.15(-1.89%)
Dec 14, 2015 7.700 7.980 7.700 7.950 1,380 +0.15(+1.92%)
Dec 11, 2015 7.923 7.923 7.800 7.800 460 -0.10(-1.27%)
Dec 10, 2015 7.901 8.000 7.900 7.901 903 -0.10(-1.24%)
Dec 09, 2015 8.249 8.249 8.100 8.000 1,860 -0.10(-1.23%)
Dec 08, 2015 8.200 8.250 8.000 8.100 2,426 -0.15(-1.82%)
Dec 07, 2015 8.100 8.250 8.100 8.250 270 +0.05(+0.61%)
Dec 04, 2015 8.100 8.300 8.100 8.200 260 +0.20(+2.50%)
Dec 03, 2015 8.000 8.050 8.000 8.000 1,465 +0.10(+1.27%)
Dec 02, 2015 8.100 8.100 7.400 7.900 22,265 -0.35(-4.24%)
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.