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 )

5.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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, 2009 9.250 9.950 9.250 9.700 2,116 +0.55(+6.01%)
Jul 30, 2009 8.800 9.200 8.750 9.150 720 +0.20(+2.23%)
Jul 29, 2009 8.900 9.000 8.450 8.950 12,560 +0.10(+1.13%)
Jul 28, 2009 8.750 9.100 8.750 8.850 14,040 +0.10(+1.14%)
Jul 27, 2009 8.850 9.150 8.700 8.750 43,970 +0.00(+0.01%)
Jul 24, 2009 8.750 9.041 8.650 8.749 4,780 -0.15(-1.69%)
Jul 23, 2009 9.100 9.200 8.800 8.900 12,388 -0.15(-1.66%)
Jul 22, 2009 9.250 9.500 8.550 9.050 25,254 -0.20(-2.16%)
Jul 21, 2009 9.000 9.250 8.500 9.250 953 +0.25(+2.78%)
Jul 20, 2009 9.000 9.300 9.000 9.000 820 +0.00(+0.00%)
Jul 16, 2009 9.000 9.000 9.000 9.000 17,700 +0.22(+2.56%)
Jul 15, 2009 9.000 9.350 8.500 8.775 66,653 -0.22(-2.50%)
Jul 14, 2009 9.450 9.500 8.750 9.000 59,559 -0.45(-4.76%)
Jul 13, 2009 9.400 9.450 9.000 9.450 80 +0.05(+0.53%)
Jul 10, 2009 9.250 9.400 9.250 9.400 20,600 +0.00(+0.00%)
Jul 09, 2009 9.150 9.400 9.150 9.400 460 +0.15(+1.62%)
Jul 08, 2009 9.500 9.900 9.100 9.250 14,240 -0.25(-2.63%)
Jul 07, 2009 9.350 9.700 9.250 9.500 63,147 +0.05(+0.53%)
Jul 06, 2009 9.500 9.501 9.350 9.450 540 -0.10(-1.05%)
Jul 02, 2009 10.10 10.50 9.550 9.550 46,024 -0.45(-4.50%)
Jul 01, 2009 9.500 10.00 9.500 10.00 51,897 +0.50(+5.26%)
Jun 30, 2009 9.995 9.995 9.500 9.500 630 -0.25(-2.56%)
Jun 29, 2009 10.25 10.25 9.750 9.750 40,760 -0.50(-4.88%)
Jun 26, 2009 9.750 10.25 9.750 10.25 760 +0.25(+2.50%)
Jun 25, 2009 10.00 10.30 9.850 10.00 21,060 -0.75(-6.98%)
Jun 24, 2009 10.00 10.95 10.00 10.75 6,800 +0.50(+4.88%)
Jun 23, 2009 10.50 10.50 10.00 10.25 30,053 -0.35(-3.30%)
Jun 22, 2009 10.60 11.00 9.750 10.60 3,015 -0.50(-4.50%)
Jun 19, 2009 10.50 11.25 10.50 11.10 2,760 +0.50(+4.72%)
Jun 18, 2009 11.05 11.20 10.55 10.60 854 -0.40(-3.64%)
Jun 17, 2009 10.45 11.00 9.550 11.00 3,670 +1.05(+10.55%)
Jun 16, 2009 9.950 9.950 9.950 9.950 71,780 +0.35(+3.60%)
Jun 15, 2009 10.00 10.00 9.604 9.604 289 -0.85(-8.10%)
Jun 12, 2009 10.50 10.50 10.43 10.45 440 +0.05(+0.48%)
Jun 11, 2009 9.600 10.40 9.600 10.40 205,399 +0.45(+4.52%)
Jun 10, 2009 10.00 10.00 9.950 9.950 440 -0.05(-0.50%)
Jun 09, 2009 10.00 10.00 10.00 10.00 64,087 -0.45(-4.31%)
Jun 08, 2009 10.50 10.50 10.00 10.45 2,600 +0.30(+2.96%)
Jun 05, 2009 11.00 11.00 10.15 10.15 9,909 -1.00(-8.97%)
Jun 04, 2009 10.50 11.15 10.05 11.15 413 +0.50(+4.69%)
Jun 03, 2009 11.25 11.40 10.50 10.65 2,632 -0.85(-7.39%)
Jun 02, 2009 10.55 11.50 10.05 11.50 2,300 +1.00(+9.52%)
Jun 01, 2009 10.50 11.25 10.00 10.50 5,181 +0.00(+0.00%)
May 29, 2009 10.50 11.40 10.25 10.50 2,660 -0.05(-0.47%)
May 28, 2009 8.250 11.00 8.250 10.55 4,653 +0.60(+6.03%)
May 27, 2009 9.000 9.950 9.000 9.950 930 +0.45(+4.74%)
May 26, 2009 9.600 10.00 9.500 9.500 823 -0.15(-1.55%)
May 22, 2009 9.600 9.650 9.130 9.650 491 +0.05(+0.52%)
May 21, 2009 9.500 9.600 9.450 9.600 5,090 +0.00(+0.00%)
May 20, 2009 8.750 9.600 8.750 9.600 6,558 +1.20(+14.29%)
May 19, 2009 9.000 9.146 8.250 8.400 4,690 -0.80(-8.70%)
May 18, 2009 8.300 9.200 8.250 9.200 280 +0.70(+8.24%)
May 15, 2009 8.750 8.750 8.500 8.500 500 -0.20(-2.30%)
May 14, 2009 8.500 9.000 8.500 8.700 400 -0.30(-3.33%)
May 13, 2009 8.550 9.000 8.312 9.000 1,502 +0.25(+2.86%)
May 12, 2009 9.250 9.250 8.750 8.750 4,838 -0.50(-5.41%)
May 11, 2009 8.900 9.400 8.750 9.250 1,721 +0.30(+3.35%)
May 08, 2009 8.800 8.950 8.800 8.950 1,880 +0.05(+0.56%)
May 07, 2009 8.000 9.150 8.000 8.900 2,739 +0.65(+7.88%)
May 06, 2009 8.250 8.750 8.000 8.250 1,455 -0.55(-6.25%)
May 05, 2009 8.500 8.800 8.250 8.800 4,469 +0.95(+12.10%)
May 04, 2009 7.850 8.300 7.730 7.850 2,028 +0.15(+1.95%)
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.