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 (%)
Sep 30, 2009 15.00 15.00 13.25 13.35 19,505 -0.60(-4.30%)
Sep 29, 2009 10.00 13.95 10.00 13.95 57,416 +2.30(+19.74%)
Sep 28, 2009 11.65 12.00 11.40 11.65 5,032 +0.10(+0.87%)
Sep 25, 2009 10.55 11.55 10.51 11.55 11,165 +0.70(+6.45%)
Sep 24, 2009 11.05 11.40 10.75 10.85 6,515 -0.45(-3.98%)
Sep 23, 2009 11.55 12.00 10.75 11.30 10,534 -0.45(-3.83%)
Sep 22, 2009 12.10 12.30 11.66 11.75 11,240 -0.70(-5.62%)
Sep 21, 2009 12.10 12.50 12.00 12.45 2,648 +0.35(+2.89%)
Sep 18, 2009 11.95 12.45 11.95 12.10 629 -0.30(-2.42%)
Sep 17, 2009 12.50 13.00 11.85 12.40 3,877 -0.10(-0.80%)
Sep 16, 2009 12.65 13.30 11.75 12.50 20,730 -0.16(-1.30%)
Sep 15, 2009 13.70 13.70 11.20 12.66 6,427 -0.64(-4.77%)
Sep 14, 2009 11.15 14.55 11.15 13.30 7,394 +0.95(+7.69%)
Sep 11, 2009 14.75 14.75 12.35 12.35 11,374 -1.50(-10.83%)
Sep 10, 2009 10.80 16.25 10.40 13.85 38,006 +3.30(+31.28%)
Sep 09, 2009 10.30 10.55 10.25 10.55 440 +0.25(+2.42%)
Sep 08, 2009 10.20 10.80 9.850 10.30 1,357 -0.45(-4.18%)
Sep 04, 2009 10.50 10.75 10.50 10.75 180 +0.75(+7.50%)
Sep 03, 2009 10.05 10.15 10.00 10.00 3,067 -0.15(-1.48%)
Sep 02, 2009 9.950 10.55 9.950 10.15 3,392 +0.15(+1.50%)
Sep 01, 2009 10.00 10.00 10.00 10.00 3,100 -0.20(-1.96%)
Aug 31, 2009 10.00 10.20 10.00 10.20 3,204 -0.10(-0.97%)
Aug 28, 2009 10.00 10.30 9.550 10.30 8,228 +0.30(+3.00%)
Aug 27, 2009 10.30 10.75 9.900 10.00 2,920 -0.55(-5.21%)
Aug 26, 2009 10.55 10.60 9.999 10.55 2,320 -0.05(-0.47%)
Aug 25, 2009 11.00 11.00 10.00 10.60 1,894 +0.00(+0.00%)
Aug 24, 2009 10.50 10.95 10.50 10.60 400 +0.00(+0.00%)
Aug 21, 2009 10.75 11.05 9.900 10.60 7,231 +0.00(+0.00%)
Aug 20, 2009 9.550 11.10 9.550 10.60 7,424 +0.60(+6.01%)
Aug 19, 2009 9.706 10.00 9.706 9.999 452 +0.45(+4.71%)
Aug 18, 2009 9.750 10.00 9.550 9.550 36,680 +0.25(+2.69%)
Aug 17, 2009 10.25 10.30 9.300 9.300 5,900 -1.00(-9.71%)
Aug 14, 2009 10.25 10.70 10.25 10.30 500 +0.10(+0.98%)
Aug 13, 2009 10.60 10.60 10.10 10.20 120 -0.40(-3.77%)
Aug 12, 2009 9.750 11.00 9.750 10.60 3,470 +0.10(+0.95%)
Aug 11, 2009 10.50 11.00 10.50 10.50 438 -0.10(-0.94%)
Aug 10, 2009 10.30 11.08 10.30 10.60 1,850 +0.60(+6.00%)
Aug 07, 2009 11.35 11.44 9.750 10.00 15,440 -0.55(-5.21%)
Aug 06, 2009 10.55 10.75 10.50 10.55 2,420 +0.05(+0.48%)
Aug 05, 2009 10.60 10.60 9.950 10.50 6,940 +0.30(+2.94%)
Aug 04, 2009 9.650 11.10 9.600 10.20 1,950 +0.20(+2.00%)
Aug 03, 2009 9.650 10.00 9.650 10.00 140 +0.30(+3.09%)
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%)
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.