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 (%)
Jul 31, 2023 7.000 7.300 7.000 7.015 1,624 +0.01(+0.21%)
Jul 28, 2023 7.000 7.145 7.000 7.000 44,261 -0.00(-0.00%)
Jul 27, 2023 7.135 7.250 7.000 7.000 27,136 +0.15(+2.19%)
Jul 26, 2023 6.880 7.140 6.850 6.850 410 -0.23(-3.25%)
Jul 25, 2023 6.750 7.080 6.750 7.080 416 -0.02(-0.28%)
Jul 24, 2023 6.820 7.100 6.820 7.100 781 -0.15(-2.07%)
Jul 21, 2023 6.890 7.250 6.890 7.250 502 +0.40(+5.90%)
Jul 20, 2023 7.160 7.160 6.846 6.846 503 +0.05(+0.68%)
Jul 19, 2023 6.800 6.800 6.800 6.800 1,014 -0.10(-1.47%)
Jul 18, 2023 7.150 7.150 6.902 6.902 847 +0.05(+0.75%)
Jul 17, 2023 7.020 7.020 6.850 6.850 347 -0.10(-1.44%)
Jul 13, 2023 6.950 4 +0.30(+4.51%)
Jul 12, 2023 6.880 6.920 6.350 6.650 4,422 -0.22(-3.20%)
Jul 11, 2023 6.870 6.870 6.870 6.870 262 -0.20(-2.83%)
Jul 10, 2023 7.200 7.200 6.700 7.070 2,801 -0.13(-1.81%)
Jul 07, 2023 7.250 7.250 6.804 7.200 613 +0.39(+5.79%)
Jul 06, 2023 6.810 7.230 6.806 6.806 1,847 -0.19(-2.77%)
Jul 03, 2023 7.000 0 +0.00(+0.00%)
Jun 30, 2023 6.920 7.000 6.600 7.000 42,224 +0.50(+7.69%)
Jun 29, 2023 6.280 6.500 6.280 6.500 696 +0.24(+3.82%)
Jun 27, 2023 6.261 47 +0.00(+0.01%)
Jun 26, 2023 6.260 6.260 6.260 6.260 763 -0.49(-7.26%)
Jun 23, 2023 7.060 7.120 6.383 6.750 3,993 -0.74(-9.88%)
Jun 22, 2023 6.890 7.490 6.890 7.490 1,118 +0.79(+11.79%)
Jun 21, 2023 6.890 6.890 6.700 6.700 641 -0.03(-0.45%)
Jun 20, 2023 6.680 7.000 6.527 6.730 5,898 +0.08(+1.20%)
Jun 16, 2023 6.980 7.000 6.650 6.650 5,056 -0.22(-3.20%)
Jun 15, 2023 6.700 7.250 6.600 6.870 2,300 +0.17(+2.54%)
Jun 14, 2023 6.550 6.749 6.362 6.700 2,673 -0.34(-4.83%)
Jun 13, 2023 6.580 7.090 6.500 7.040 1,054 +0.44(+6.67%)
Jun 12, 2023 6.450 6.650 6.450 6.600 2,054 -0.10(-1.49%)
Jun 09, 2023 6.570 7.400 6.130 6.700 13,880 +0.15(+2.29%)
Jun 08, 2023 6.700 6.910 6.420 6.550 2,033 -0.18(-2.67%)
Jun 07, 2023 6.720 6.990 6.530 6.730 5,341 -0.27(-3.86%)
Jun 06, 2023 5.740 7.440 5.690 7.000 20,843 +0.59(+9.24%)
Jun 05, 2023 6.790 7.000 4.770 6.408 7,156 -0.32(-4.79%)
Jun 02, 2023 6.000 7.209 5.980 6.730 8,738 +0.75(+12.52%)
Jun 01, 2023 5.950 6.000 5.950 5.981 761 -0.02(-0.32%)
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%)
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.