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 (%)
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%)
May 01, 2009 8.000 8.150 7.500 7.700 1,926 -0.05(-0.65%)
Apr 30, 2009 7.120 7.750 6.977 7.750 3,165 +0.80(+11.51%)
Apr 29, 2009 6.700 7.200 6.700 6.950 2,503 +0.45(+6.92%)
Apr 28, 2009 6.600 7.100 6.150 6.500 1,403 +0.00(+0.00%)
Apr 27, 2009 6.850 7.000 6.500 6.500 1,442 -0.23(-3.45%)
Apr 24, 2009 6.850 7.100 6.732 6.732 59,146 -0.12(-1.72%)
Apr 23, 2009 6.694 6.900 6.694 6.850 1,289 +0.40(+6.20%)
Apr 22, 2009 6.400 6.550 6.186 6.450 1,466 +0.05(+0.78%)
Apr 21, 2009 5.900 6.734 5.900 6.400 3,796 -0.85(-11.72%)
Apr 20, 2009 6.400 7.250 5.550 7.250 5,983 +0.70(+10.69%)
Apr 17, 2009 6.012 6.950 6.012 6.550 5,226 -0.10(-1.50%)
Apr 16, 2009 5.800 6.650 5.600 6.650 12,064 +0.85(+14.66%)
Apr 15, 2009 5.700 5.900 5.100 5.800 2,436 +0.30(+5.45%)
Apr 14, 2009 5.750 6.000 5.500 5.500 2,261 -0.10(-1.79%)
Apr 13, 2009 5.652 6.250 5.050 5.600 4,001 -0.15(-2.61%)
Apr 09, 2009 5.550 6.250 5.500 5.750 5,795 +0.20(+3.60%)
Apr 08, 2009 5.450 5.700 5.150 5.550 2,967 +0.30(+5.71%)
Apr 07, 2009 5.000 5.450 4.950 5.250 10,332 +0.10(+1.94%)
Apr 06, 2009 5.200 5.500 5.000 5.150 15,490 +0.00(+0.00%)
Apr 03, 2009 5.350 5.750 4.750 5.150 1,810 +0.05(+0.98%)
Apr 02, 2009 4.600 6.090 4.600 5.100 30,166 +0.10(+2.00%)
Apr 01, 2009 5.250 5.600 4.600 5.000 7,000 -0.75(-13.04%)
Mar 31, 2009 5.650 6.250 5.000 5.750 9,840 +0.75(+15.00%)
Mar 30, 2009 6.100 7.500 3.950 5.000 9,336 -1.85(-27.01%)
Mar 26, 2009 6.400 6.850 6.400 6.850 1,280 +0.90(+15.13%)
Mar 25, 2009 6.350 6.500 5.750 5.950 2,029 -0.50(-7.76%)
Mar 24, 2009 7.000 7.000 6.450 6.450 848 -1.00(-13.42%)
Mar 23, 2009 7.550 7.850 6.500 7.450 5,965 -0.55(-6.87%)
Mar 20, 2009 8.100 8.150 8.000 8.000 2,200 -0.15(-1.84%)
Mar 19, 2009 7.000 8.200 7.400 8.150 940 +0.65(+8.67%)
Mar 18, 2009 7.000 7.600 6.650 7.500 1,196 +0.40(+5.63%)
Mar 17, 2009 7.150 7.650 6.450 7.100 4,142 -0.05(-0.70%)
Mar 16, 2009 6.950 8.450 6.950 7.150 1,393 +0.15(+2.14%)
Mar 13, 2009 7.000 7.450 7.000 7.000 0 +0.00(+0.00%)
Mar 12, 2009 7.000 7.000 6.350 7.000 3,383 +0.00(+0.00%)
Mar 11, 2009 7.500 7.500 6.950 7.000 1,171 -0.40(-5.41%)
Mar 10, 2009 7.450 7.500 7.000 7.400 1,418 +0.40(+5.71%)
Mar 09, 2009 7.000 7.350 7.000 7.000 2,040 -0.15(-2.10%)
Mar 06, 2009 6.850 7.150 6.650 7.150 0 +0.60(+9.16%)
Mar 05, 2009 6.600 7.050 6.550 6.550 2,255 -0.45(-6.43%)
Mar 04, 2009 7.000 7.149 7.000 7.000 4,440 +0.55(+8.53%)
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.