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: 4:10 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 (%)
May 31, 2023 6.000 6.280 5.580 6.000 2,309 +0.00(+0.00%)
May 30, 2023 6.330 6.900 5.747 6.000 16,372 +0.24(+4.17%)
May 26, 2023 5.760 5.760 5.760 5.760 181 -0.24(-4.00%)
May 25, 2023 5.410 6.170 5.260 6.000 11,487 +0.60(+11.11%)
May 24, 2023 6.120 6.199 5.400 5.400 16,616 -0.50(-8.47%)
May 23, 2023 5.220 6.110 5.216 5.900 13,659 +0.79(+15.51%)
May 19, 2023 5.108 0 -0.14(-2.71%)
May 18, 2023 5.150 5.250 5.150 5.250 501 +0.31(+6.28%)
May 17, 2023 5.030 5.030 4.940 4.940 201 -0.26(-5.00%)
May 16, 2023 4.940 5.320 4.940 5.200 26,161 -0.07(-1.33%)
May 12, 2023 5.270 164 +0.18(+3.54%)
May 11, 2023 4.940 5.092 4.940 5.090 1,588 -0.63(-11.05%)
May 05, 2023 5.722 18 +0.28(+5.19%)
May 03, 2023 5.440 114 -0.00(-0.05%)
May 02, 2023 5.478 5.478 5.443 5.443 530 +0.44(+8.86%)
May 01, 2023 5.000 5.000 5.000 5.000 199 +0.00(+0.00%)
Apr 28, 2023 4.940 5.000 4.940 5.000 379 +0.16(+3.31%)
Apr 26, 2023 4.840 62 -0.26(-5.10%)
Apr 21, 2023 5.100 96 -0.10(-1.92%)
Apr 19, 2023 5.200 24 +0.05(+0.97%)
Apr 18, 2023 4.830 5.150 4.830 5.150 3,138 +0.15(+3.00%)
Apr 14, 2023 5.000 31 +0.00(+0.00%)
Apr 13, 2023 5.100 5.100 4.965 5.000 1,673 -0.15(-2.91%)
Apr 12, 2023 5.040 5.250 4.910 5.150 3,234 +0.00(+0.00%)
Apr 11, 2023 5.150 5.150 5.150 5.150 602 +0.00(+0.00%)
Apr 06, 2023 5.150 149 -0.20(-3.74%)
Apr 05, 2023 5.800 5.800 5.210 5.350 4,545 -0.26(-4.63%)
Apr 04, 2023 5.360 5.610 5.364 5.610 423 +0.14(+2.55%)
Apr 03, 2023 5.500 5.500 5.426 5.471 1,751 +0.17(+3.22%)
Mar 31, 2023 5.100 5.366 5.100 5.300 1,087 +0.40(+8.16%)
Mar 29, 2023 4.900 19 -0.25(-4.85%)
Mar 28, 2023 5.400 5.460 4.950 5.150 9,824 -0.21(-3.92%)
Mar 27, 2023 5.330 5.690 5.100 5.360 7,813 -0.01(-0.19%)
Mar 24, 2023 5.386 5.386 5.300 5.370 1,765 -0.08(-1.40%)
Mar 23, 2023 5.410 5.705 5.410 5.447 926 +0.04(+0.67%)
Mar 22, 2023 5.890 5.890 5.340 5.410 4,814 -0.46(-7.84%)
Mar 21, 2023 5.200 5.870 5.110 5.870 4,470 +0.71(+13.76%)
Mar 20, 2023 5.425 5.425 5.070 5.160 5,480 -0.18(-3.37%)
Mar 17, 2023 5.090 5.540 4.960 5.340 13,691 -0.17(-3.08%)
Mar 16, 2023 5.100 5.796 4.950 5.510 5,922 +0.26(+5.05%)
Mar 15, 2023 4.950 5.480 4.950 5.245 15,132 +0.14(+2.80%)
Mar 14, 2023 5.285 5.495 4.950 5.102 8,375 -0.03(-0.54%)
Mar 13, 2023 5.380 5.380 5.025 5.130 11,269 -0.33(-6.04%)
Mar 10, 2023 5.160 5.750 5.100 5.460 3,707 +0.29(+5.71%)
Mar 09, 2023 5.100 5.340 4.990 5.165 18,812 -0.32(-5.75%)
Mar 08, 2023 5.360 5.540 5.190 5.480 6,095 +0.30(+5.79%)
Mar 07, 2023 5.190 5.329 5.020 5.180 10,123 -0.01(-0.19%)
Mar 06, 2023 5.400 5.400 5.034 5.190 24,303 -0.21(-3.89%)
Mar 03, 2023 5.380 5.460 5.261 5.400 13,115 -0.09(-1.56%)
Mar 02, 2023 5.800 5.800 5.390 5.486 11,699 -0.33(-5.60%)
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.