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, 2004 54.50 55.95 54.50 55.75 10,500 +1.30(+2.39%)
Nov 29, 2004 53.65 54.65 53.65 54.45 4,220 +0.80(+1.49%)
Nov 26, 2004 51.95 53.65 51.95 53.65 2,440 +1.90(+3.67%)
Nov 24, 2004 50.50 51.75 50.25 51.75 9,040 +1.25(+2.48%)
Nov 23, 2004 50.20 50.50 50.05 50.50 18,680 +0.25(+0.50%)
Nov 22, 2004 50.00 50.25 50.00 50.25 17,640 +0.15(+0.30%)
Nov 19, 2004 49.80 50.35 49.80 50.10 8,160 +0.05(+0.10%)
Nov 18, 2004 50.90 50.90 50.00 50.05 4,680 -0.60(-1.18%)
Nov 17, 2004 50.25 50.80 50.10 50.65 16,780 +0.55(+1.10%)
Nov 16, 2004 51.20 51.20 50.10 50.10 3,820 -1.10(-2.15%)
Nov 15, 2004 50.50 51.25 50.50 51.20 2,720 +0.95(+1.89%)
Nov 12, 2004 53.00 53.05 50.25 50.25 13,900 -2.95(-5.55%)
Nov 11, 2004 53.60 53.60 52.85 53.20 3,420 -0.50(-0.93%)
Nov 10, 2004 54.00 54.00 53.30 53.70 9,300 -0.05(-0.09%)
Nov 09, 2004 54.05 54.05 53.50 53.75 3,060 -0.50(-0.92%)
Nov 08, 2004 51.65 54.70 51.65 54.25 38,540 +2.60(+5.03%)
Nov 05, 2004 51.75 52.10 51.35 51.65 3,040 -0.15(-0.29%)
Nov 04, 2004 50.75 52.35 50.60 51.80 4,700 +1.10(+2.17%)
Nov 03, 2004 50.25 50.75 50.15 50.70 1,980 +0.30(+0.60%)
Nov 02, 2004 50.65 50.65 50.10 50.40 2,580 -0.35(-0.69%)
Nov 01, 2004 51.00 51.00 50.25 50.75 5,040 -0.70(-1.36%)
Oct 29, 2004 51.60 51.65 50.90 51.45 3,220 -0.15(-0.29%)
Oct 28, 2004 50.75 51.65 50.40 51.60 2,880 +1.05(+2.08%)
Oct 27, 2004 50.90 51.00 49.95 50.55 6,460 -0.50(-0.98%)
Oct 26, 2004 50.95 51.65 50.65 51.05 3,300 +0.10(+0.20%)
Oct 25, 2004 52.00 52.00 50.90 50.95 2,480 -1.05(-2.02%)
Oct 22, 2004 52.25 52.45 52.00 52.00 1,640 -0.40(-0.76%)
Oct 21, 2004 51.75 53.25 51.75 52.40 3,640 +0.90(+1.75%)
Oct 20, 2004 51.50 51.60 51.05 51.50 2,400 +0.20(+0.39%)
Oct 19, 2004 50.25 51.50 50.25 51.30 2,100 +0.75(+1.48%)
Oct 18, 2004 50.50 50.85 50.50 50.55 4,440 -0.10(-0.20%)
Oct 15, 2004 51.00 51.00 49.35 50.65 4,480 -0.40(-0.78%)
Oct 14, 2004 53.50 53.50 51.00 51.05 3,920 -2.65(-4.93%)
Oct 13, 2004 53.75 54.30 53.55 53.70 2,800 +0.20(+0.37%)
Oct 12, 2004 53.50 53.75 53.05 53.50 4,620 -0.05(-0.09%)
Oct 11, 2004 54.50 54.50 53.50 53.55 6,320 -0.65(-1.20%)
Oct 08, 2004 53.40 54.25 53.40 54.20 11,500 +0.85(+1.59%)
Oct 07, 2004 53.50 53.60 53.05 53.35 7,180 -0.15(-0.28%)
Oct 06, 2004 52.75 53.55 52.75 53.50 960 +0.45(+0.85%)
Oct 05, 2004 54.00 54.00 52.75 53.05 2,840 -0.55(-1.03%)
Oct 04, 2004 53.75 53.85 53.35 53.60 1,320 -0.40(-0.74%)
Oct 01, 2004 53.75 54.20 53.30 54.00 27,960 +0.00(+0.00%)
Sep 30, 2004 53.50 54.05 53.50 54.00 9,460 +0.50(+0.93%)
Sep 29, 2004 53.00 53.50 53.00 53.50 7,300 +0.15(+0.28%)
Sep 28, 2004 53.20 53.75 52.80 53.35 5,560 +0.65(+1.23%)
Sep 27, 2004 52.50 52.85 52.40 52.70 5,120 +0.20(+0.38%)
Sep 24, 2004 52.10 52.90 52.10 52.50 8,560 +0.40(+0.77%)
Sep 23, 2004 51.25 52.25 51.00 52.10 3,080 +1.10(+2.16%)
Sep 22, 2004 51.00 51.35 50.85 51.00 2,560 +0.10(+0.20%)
Sep 21, 2004 50.75 51.50 50.75 50.90 3,260 -0.10(-0.20%)
Sep 20, 2004 50.45 51.25 50.45 51.00 4,120 +0.80(+1.59%)
Sep 17, 2004 50.45 50.50 50.00 50.20 3,640 +0.05(+0.10%)
Sep 16, 2004 50.00 50.50 49.90 50.15 2,320 +0.15(+0.30%)
Sep 15, 2004 49.85 50.25 49.85 50.00 12,260 +0.00(+0.00%)
Sep 14, 2004 49.75 50.70 49.75 50.00 7,600 +0.30(+0.60%)
Sep 13, 2004 49.65 49.75 49.00 49.70 1,920 +0.10(+0.20%)
Sep 10, 2004 49.60 49.70 49.10 49.60 2,180 -0.15(-0.30%)
Sep 09, 2004 48.65 50.25 48.65 49.75 23,200 +1.85(+3.86%)
Sep 08, 2004 47.75 48.65 47.50 47.90 3,660 +0.20(+0.42%)
Sep 07, 2004 46.30 48.30 46.30 47.70 4,160 +1.45(+3.14%)
Sep 03, 2004 47.50 47.75 46.25 46.25 3,080 -1.25(-2.63%)
Sep 02, 2004 46.55 47.50 46.55 47.50 1,060 +1.00(+2.15%)
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.