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
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 9.750 9.800 9.749 9.800 220 +0.20(+2.08%)
Nov 29, 2012 9.550 9.600 9.550 9.600 200 +0.05(+0.52%)
Nov 28, 2012 9.550 9.600 9.488 9.550 1,002 +0.05(+0.53%)
Nov 27, 2012 9.500 9.500 9.451 9.500 480 +0.00(+0.00%)
Nov 26, 2012 9.250 9.500 8.900 9.500 5,306 +0.30(+3.26%)
Nov 23, 2012 9.100 9.200 9.100 9.200 640 -0.05(-0.54%)
Nov 21, 2012 9.250 9.250 9.200 9.250 1,130 +0.10(+1.09%)
Nov 20, 2012 8.900 9.150 8.900 9.150 9,916 +0.25(+2.81%)
Nov 19, 2012 8.900 9.150 8.850 8.900 22,650 +0.00(+0.00%)
Nov 16, 2012 9.200 9.500 8.900 8.900 3,443 -0.45(-4.81%)
Nov 15, 2012 9.650 9.650 9.150 9.350 9,463 -0.15(-1.58%)
Nov 14, 2012 9.750 9.750 9.450 9.500 2,750 -0.25(-2.56%)
Nov 13, 2012 9.950 9.950 9.400 9.750 2,200 -0.25(-2.50%)
Nov 12, 2012 10.05 10.05 10.00 10.00 1,420 +0.05(+0.50%)
Nov 09, 2012 9.950 10.15 9.700 9.950 55,040 -0.05(-0.50%)
Nov 08, 2012 9.950 10.00 9.650 10.00 376 +0.00(+0.00%)
Nov 07, 2012 9.950 10.00 9.900 10.00 2,014 +0.00(+0.00%)
Nov 06, 2012 10.00 10.00 9.850 10.00 2,194 +0.15(+1.52%)
Nov 05, 2012 10.25 10.25 9.800 9.850 32,526 -0.15(-1.50%)
Nov 02, 2012 10.05 10.25 9.800 10.00 4,140 +0.05(+0.50%)
Nov 01, 2012 9.950 9.950 9.950 9.950 35 +0.00(+0.00%)
Oct 31, 2012 10.00 10.00 9.950 9.950 1,573 +0.05(+0.51%)
Oct 26, 2012 9.950 9.900 9.900 9.900 760 -0.05(-0.50%)
Oct 25, 2012 10.20 10.25 9.950 9.950 6,170 -0.08(-0.75%)
Oct 24, 2012 10.15 10.25 9.959 10.03 1,128 -0.03(-0.25%)
Oct 23, 2012 9.900 10.10 9.900 10.05 260 +0.20(+2.03%)
Oct 19, 2012 10.00 10.10 9.850 9.850 3,060 +0.00(+0.00%)
Oct 18, 2012 10.25 10.60 9.850 9.850 10,327 -0.35(-3.43%)
Oct 17, 2012 10.10 10.50 10.00 10.20 4,077 +0.05(+0.49%)
Oct 16, 2012 9.800 10.20 9.800 10.15 10,677 +0.10(+1.00%)
Oct 15, 2012 10.50 10.60 10.00 10.05 6,366 -0.50(-4.74%)
Oct 12, 2012 10.90 10.90 10.55 10.55 5,313 -0.49(-4.46%)
Oct 11, 2012 11.15 11.15 10.95 11.04 1,320 -0.11(-0.96%)
Oct 10, 2012 11.55 11.55 11.15 11.15 3,110 -0.45(-3.88%)
Oct 09, 2012 11.65 11.65 11.60 11.60 580 -0.08(-0.71%)
Oct 08, 2012 11.65 11.70 11.60 11.68 2,030 -0.02(-0.15%)
Oct 05, 2012 11.75 11.85 11.63 11.70 3,458 +0.10(+0.86%)
Oct 04, 2012 11.15 11.80 11.15 11.60 640 +0.45(+4.04%)
Oct 03, 2012 11.13 11.25 11.10 11.15 921 -0.10(-0.89%)
Oct 02, 2012 11.30 11.30 11.20 11.25 1,396 -0.15(-1.32%)
Oct 01, 2012 11.40 11.40 11.40 11.40 26 +0.15(+1.33%)
Sep 28, 2012 11.60 11.60 11.25 11.25 1,680 -0.59(-5.00%)
Sep 27, 2012 11.90 11.90 11.65 11.84 244 -0.16(-1.32%)
Sep 26, 2012 12.30 12.30 11.95 12.00 1,070 -0.20(-1.64%)
Sep 25, 2012 12.10 12.50 11.90 12.20 1,462 +0.30(+2.52%)
Sep 24, 2012 12.05 12.05 11.85 11.90 1,964 -0.30(-2.46%)
Sep 21, 2012 11.60 12.20 11.60 12.20 960 +0.70(+6.09%)
Sep 20, 2012 11.40 11.50 11.35 11.50 956 -0.05(-0.43%)
Sep 19, 2012 11.65 12.30 11.40 11.55 5,267 -0.05(-0.43%)
Sep 18, 2012 10.55 11.69 10.55 11.60 20,730 +1.15(+11.00%)
Sep 17, 2012 10.30 10.45 10.30 10.45 800 +0.26(+2.54%)
Sep 14, 2012 10.00 10.19 10.00 10.19 450 +0.19(+1.91%)
Sep 13, 2012 10.00 10.00 10.00 10.00 400 +0.20(+2.04%)
Sep 12, 2012 9.950 9.950 9.600 9.800 366 -0.20(-2.00%)
Sep 11, 2012 10.10 10.15 9.950 10.00 1,130 -0.10(-0.99%)
Sep 10, 2012 9.950 10.10 9.950 10.10 80 +0.05(+0.50%)
Sep 07, 2012 10.05 10.05 9.767 10.05 1,120 -0.10(-0.99%)
Sep 06, 2012 10.65 10.65 9.800 10.15 10,260 -0.35(-3.33%)
Sep 05, 2012 10.50 10.50 10.44 10.50 470 +0.20(+1.94%)
Sep 04, 2012 10.15 10.30 10.15 10.30 280 +0.30(+3.00%)
Aug 30, 2012 10.00 10.00 10.00 10.00 0 -0.15(-1.48%)
Aug 29, 2012 10.25 10.25 10.05 10.15 4,626 +0.05(+0.54%)
Aug 27, 2012 10.40 11.00 10.00 10.10 4,869 -0.15(-1.51%)
Aug 24, 2012 10.25 10.35 10.25 10.25 510 +0.14(+1.38%)
Aug 23, 2012 11.40 11.40 10.10 10.11 53,155 -1.04(-9.33%)
Aug 22, 2012 11.35 11.35 11.15 11.15 1,204 -0.30(-2.62%)
Aug 21, 2012 11.30 11.45 11.30 11.45 60 +0.20(+1.78%)
Aug 20, 2012 11.00 11.25 11.00 11.25 100 +0.35(+3.21%)
Aug 17, 2012 11.05 11.05 10.80 10.90 1,049 +0.10(+0.93%)
Aug 16, 2012 10.75 10.80 10.75 10.80 602 +0.05(+0.47%)
Aug 15, 2012 10.65 11.15 10.65 10.75 1,895 +0.10(+0.94%)
Aug 14, 2012 10.75 10.75 10.60 10.65 1,229 -0.05(-0.47%)
Aug 13, 2012 10.65 10.85 10.65 10.70 987 -0.05(-0.47%)
Aug 10, 2012 10.75 10.75 10.75 10.75 20 -0.12(-1.12%)
Aug 09, 2012 10.70 11.21 10.70 10.87 1,710 +0.37(+3.51%)
Aug 08, 2012 10.85 10.85 10.50 10.50 520 -0.45(-4.09%)
Aug 07, 2012 10.80 11.50 10.80 10.95 1,286 +0.25(+2.34%)
Aug 06, 2012 10.62 10.70 10.62 10.70 102 +0.00(+0.00%)
Aug 03, 2012 10.53 10.70 10.50 10.70 6,762 +0.10(+0.94%)
Aug 02, 2012 10.60 10.60 10.45 10.60 1,713 -0.10(-0.93%)
Aug 01, 2012 10.70 10.70 10.70 10.70 1,064 -0.05(-0.47%)
Jul 31, 2012 11.00 11.08 10.75 10.75 1,565 -0.20(-1.83%)
Jul 30, 2012 10.70 11.30 10.70 10.95 3,694 -0.05(-0.45%)
Jul 27, 2012 10.75 11.54 10.75 11.00 1,691 +0.00(+0.00%)
Jul 26, 2012 10.71 11.00 10.25 11.00 2,158 +0.25(+2.33%)
Jul 25, 2012 12.00 12.00 10.70 10.75 3,511 -0.50(-4.44%)
Jul 24, 2012 12.40 12.40 11.00 11.25 8,065 -1.35(-10.71%)
Jul 23, 2012 13.40 13.50 11.60 12.60 2,375 -0.54(-4.14%)
Jul 20, 2012 13.10 13.14 13.10 13.14 85 -0.06(-0.43%)
Jul 18, 2012 13.25 13.20 13.20 13.20 1,040 -0.10(-0.75%)
Jul 17, 2012 12.85 13.30 12.85 13.30 320 +0.15(+1.14%)
Jul 16, 2012 13.15 13.25 13.15 13.15 3,640 -0.10(-0.75%)
Jul 13, 2012 13.00 13.25 13.00 13.25 1,972 +0.25(+1.92%)
Jul 12, 2012 12.95 13.00 12.95 13.00 2,815 -0.04(-0.28%)
Jul 11, 2012 12.95 13.04 12.90 13.04 1,351 +0.14(+1.06%)
Jul 10, 2012 13.20 13.30 12.90 12.90 3,540 -0.35(-2.64%)
Jul 09, 2012 13.65 13.79 13.20 13.25 4,329 -0.50(-3.64%)
Jul 06, 2012 13.70 14.00 13.70 13.75 2,460 +0.15(+1.10%)
Jul 05, 2012 12.90 13.70 12.90 13.60 3,587 +0.30(+2.26%)
Jul 03, 2012 13.25 13.50 13.18 13.30 4,453 +0.55(+4.31%)
Jul 02, 2012 12.15 13.25 12.10 12.75 5,979 +0.60(+4.94%)
Jun 29, 2012 13.75 13.85 12.15 12.15 2,524 -1.70(-12.27%)
Jun 28, 2012 13.25 14.25 13.25 13.85 560 +0.75(+5.73%)
Jun 27, 2012 13.75 13.75 13.10 13.10 280 -0.50(-3.68%)
Jun 26, 2012 14.25 14.25 13.20 13.60 4,651 +0.10(+0.74%)
Jun 25, 2012 13.60 14.50 13.50 13.50 1,712 -0.60(-4.26%)
Jun 22, 2012 14.78 15.00 13.75 14.10 3,640 -0.35(-2.42%)
Jun 21, 2012 15.55 15.70 14.25 14.45 37,601 -1.20(-7.67%)
Jun 20, 2012 16.40 16.80 15.65 15.65 5,909 +0.25(+1.62%)
Jun 19, 2012 14.15 16.00 14.15 15.40 3,131 +1.00(+6.95%)
Jun 18, 2012 13.60 14.40 13.15 14.40 1,183 +1.00(+7.46%)
Jun 15, 2012 13.05 13.60 12.65 13.40 970 +0.55(+4.28%)
Jun 14, 2012 13.50 13.50 12.30 12.85 1,660 -0.40(-3.02%)
Jun 13, 2012 14.35 14.35 13.10 13.25 200 -0.85(-6.03%)
Jun 12, 2012 15.35 15.35 13.75 14.10 2,489 -1.15(-7.54%)
Jun 11, 2012 14.20 15.45 13.45 15.25 2,702 +1.30(+9.32%)
Jun 08, 2012 14.00 14.00 13.95 13.95 40 -0.05(-0.36%)
Jun 07, 2012 14.15 14.15 13.65 14.00 1,522 -0.35(-2.44%)
Jun 06, 2012 14.25 14.85 14.25 14.35 63,254 -0.10(-0.69%)
Jun 05, 2012 13.20 14.90 13.20 14.45 2,480 +1.35(+10.31%)
Jun 04, 2012 13.50 13.50 13.10 13.10 100 -0.50(-3.68%)
Jun 01, 2012 13.50 13.85 13.25 13.60 786 +0.00(+0.00%)
May 31, 2012 14.15 14.15 13.60 13.60 426 -0.55(-3.89%)
May 30, 2012 14.15 14.15 13.90 14.15 140 +0.25(+1.80%)
May 29, 2012 14.25 14.25 13.65 13.90 2,050 +0.45(+3.35%)
May 25, 2012 13.45 13.50 13.45 13.45 537 -0.18(-1.32%)
May 24, 2012 13.85 13.85 13.35 13.63 280 -0.12(-0.87%)
May 23, 2012 14.35 14.50 13.50 13.75 1,859 -0.35(-2.48%)
May 22, 2012 13.80 14.53 13.78 14.10 1,149 +0.45(+3.30%)
May 21, 2012 13.05 13.65 12.80 13.65 999 +0.30(+2.25%)
May 18, 2012 13.35 13.35 12.25 13.35 620 +0.45(+3.49%)
May 17, 2012 12.90 13.25 12.55 12.90 1,129 -0.10(-0.77%)
May 16, 2012 12.55 13.00 12.55 13.00 960 +0.15(+1.17%)
May 15, 2012 13.55 14.20 12.50 12.85 2,503 -0.60(-4.46%)
May 14, 2012 14.20 14.60 13.45 13.45 1,928 -0.75(-5.28%)
May 11, 2012 14.30 14.30 14.20 14.20 80 -0.10(-0.70%)
May 10, 2012 13.55 14.72 13.55 14.30 1,160 +1.00(+7.52%)
May 09, 2012 13.25 13.30 13.25 13.30 180 +0.10(+0.76%)
May 08, 2012 13.55 13.55 13.00 13.20 4,220 -0.35(-2.58%)
May 07, 2012 13.75 13.75 13.55 13.55 368 +0.30(+2.26%)
May 04, 2012 13.35 13.48 13.25 13.25 423 -0.45(-3.28%)
May 03, 2012 14.35 14.40 13.25 13.70 644 +0.00(+0.00%)
May 02, 2012 13.20 13.95 12.40 13.70 515 +0.45(+3.40%)
May 01, 2012 13.75 13.75 13.05 13.25 1,749 -0.55(-3.99%)
Apr 26, 2012 13.70 13.80 13.80 13.80 120 -0.10(-0.72%)
Apr 25, 2012 13.75 13.95 13.75 13.90 487 +0.43(+3.15%)
Apr 24, 2012 13.25 13.50 13.25 13.47 513 -0.03(-0.19%)
Apr 23, 2012 14.25 14.70 13.30 13.50 780 -0.65(-4.59%)
Apr 20, 2012 13.75 14.15 13.75 14.15 220 +0.54(+3.96%)
Apr 19, 2012 13.61 13.61 13.61 13.61 31 -0.04(-0.29%)
Apr 17, 2012 13.25 13.65 13.65 13.65 420 +0.40(+3.02%)
Apr 16, 2012 13.15 13.29 13.15 13.25 370 -0.15(-1.12%)
Apr 13, 2012 12.70 13.40 12.70 13.40 258 +0.70(+5.51%)
Apr 12, 2012 12.95 12.95 11.95 12.70 1,748 -0.30(-2.34%)
Apr 11, 2012 13.40 13.40 12.90 13.00 908 -0.40(-2.96%)
Apr 10, 2012 14.00 14.00 13.10 13.40 1,362 -0.75(-5.30%)
Apr 09, 2012 14.25 14.25 14.00 14.15 252 +0.05(+0.35%)
Apr 03, 2012 14.00 14.10 14.10 14.10 2,020 -0.15(-1.05%)
Apr 02, 2012 13.70 14.25 13.62 14.25 672 +0.75(+5.55%)
Mar 30, 2012 13.70 13.90 13.50 13.50 757 +0.05(+0.38%)
Mar 28, 2012 13.45 13.45 13.45 13.45 100 +0.10(+0.75%)
Mar 27, 2012 14.00 14.00 13.35 13.35 2,912 -0.65(-4.64%)
Mar 26, 2012 13.50 14.10 13.50 14.00 634 -0.10(-0.71%)
Mar 23, 2012 14.05 14.10 14.05 14.10 80 +0.10(+0.71%)
Mar 22, 2012 14.15 14.15 13.90 14.00 1,340 -0.15(-1.06%)
Mar 20, 2012 14.30 14.15 14.15 14.15 60 -0.30(-2.08%)
Mar 19, 2012 14.45 14.45 14.30 14.45 660 +0.00(+0.00%)
Mar 16, 2012 14.25 14.45 14.25 14.45 370 +0.20(+1.40%)
Mar 15, 2012 14.25 14.25 14.25 14.25 108 +0.00(+0.00%)
Mar 14, 2012 14.15 14.25 14.15 14.25 549 +0.10(+0.71%)
Mar 13, 2012 14.80 15.05 14.15 14.15 703 -0.60(-4.07%)
Mar 12, 2012 14.80 15.00 14.70 14.75 1,813 -0.15(-1.01%)
Mar 09, 2012 15.60 15.60 14.10 14.90 1,167 -1.08(-6.77%)
Mar 07, 2012 15.10 15.98 15.98 15.98 1,400 +0.98(+6.55%)
Mar 06, 2012 15.30 15.30 14.75 15.00 162 -0.45(-2.91%)
Mar 05, 2012 16.20 16.20 15.45 15.45 5,074 -0.70(-4.33%)
Mar 02, 2012 17.25 17.25 16.05 16.15 640 -1.10(-6.38%)
Mar 01, 2012 17.90 17.90 17.25 17.25 426 +0.00(+0.00%)
Feb 29, 2012 18.05 18.05 17.20 17.25 791 -0.70(-3.90%)
Feb 28, 2012 18.25 18.25 17.95 17.95 980 -0.30(-1.64%)
Feb 27, 2012 18.50 18.50 18.10 18.25 832 -0.70(-3.69%)
Feb 24, 2012 18.05 19.00 17.85 18.95 1,873 +1.25(+7.06%)
Feb 23, 2012 17.60 17.85 17.60 17.70 310 -0.20(-1.11%)
Feb 22, 2012 18.50 18.55 16.95 17.90 2,645 -0.90(-4.79%)
Feb 21, 2012 18.35 19.11 18.25 18.80 5,786 +1.45(+8.36%)
Feb 17, 2012 17.20 17.35 17.15 17.35 1,984 +0.30(+1.76%)
Feb 16, 2012 16.50 17.34 16.50 17.05 1,542 +0.60(+3.65%)
Feb 15, 2012 16.35 16.45 16.35 16.45 840 +0.15(+0.92%)
Feb 14, 2012 16.75 16.75 16.25 16.30 2,589 -0.75(-4.40%)
Feb 13, 2012 16.40 17.10 16.40 17.05 2,650 +0.79(+4.86%)
Feb 10, 2012 16.00 16.50 16.00 16.26 1,530 +0.09(+0.59%)
Feb 09, 2012 16.00 16.25 15.90 16.16 1,827 +0.01(+0.09%)
Feb 08, 2012 15.75 16.15 15.75 16.15 532 +0.34(+2.18%)
Feb 07, 2012 15.55 15.85 15.55 15.80 600 +0.15(+0.99%)
Feb 06, 2012 15.55 15.65 15.55 15.65 100 +0.30(+1.95%)
Feb 03, 2012 15.55 15.60 15.00 15.35 2,828 -0.25(-1.60%)
Feb 02, 2012 15.15 15.60 14.76 15.60 600 +0.80(+5.41%)
Feb 01, 2012 15.04 15.04 14.75 14.80 240 -0.20(-1.33%)
Jan 31, 2012 15.00 15.00 14.85 15.00 1,775 +0.00(+0.00%)
Jan 30, 2012 15.00 15.35 15.00 15.00 1,490 -0.04(-0.30%)
Jan 27, 2012 15.05 15.05 14.95 15.04 644 +0.04(+0.29%)
Jan 26, 2012 14.90 15.00 14.90 15.00 21,210 +0.20(+1.36%)
Jan 25, 2012 14.90 15.05 14.80 14.80 2,640 -0.20(-1.33%)
Jan 24, 2012 15.00 15.00 14.95 15.00 715 +0.00(+0.00%)
Jan 23, 2012 15.05 15.05 15.00 15.00 945 +0.05(+0.33%)
Jan 20, 2012 14.65 15.00 14.65 14.95 1,133 +0.20(+1.36%)
Jan 19, 2012 14.85 15.15 14.75 14.75 43,700 -0.07(-0.51%)
Jan 18, 2012 14.75 14.85 14.40 14.82 5,956 +0.47(+3.31%)
Jan 17, 2012 14.45 14.75 13.50 14.35 8,242 +0.00(+0.00%)
Jan 13, 2012 14.40 14.40 14.00 14.35 1,300 -0.15(-1.03%)
Jan 12, 2012 14.25 14.70 14.25 14.50 1,353 +0.35(+2.47%)
Jan 11, 2012 14.35 14.35 14.10 14.15 1,295 -0.05(-0.35%)
Jan 10, 2012 13.10 14.25 13.10 14.20 5,400 +1.10(+8.40%)
Jan 09, 2012 12.75 13.10 12.55 13.10 1,346 +0.70(+5.65%)
Jan 06, 2012 11.95 12.50 11.79 12.40 2,887 +0.65(+5.53%)
Jan 05, 2012 11.75 12.00 11.59 11.75 2,300 -0.05(-0.42%)
Jan 04, 2012 11.95 11.95 11.55 11.80 120 +0.55(+4.89%)
Dec 30, 2011 11.45 11.50 11.25 11.25 3,676 -0.20(-1.75%)
Dec 29, 2011 11.10 11.45 11.10 11.45 1,535 +0.40(+3.62%)
Dec 28, 2011 11.40 11.40 11.05 11.05 5,513 -0.17(-1.55%)
Dec 27, 2011 11.45 11.45 11.10 11.22 1,572 -0.03(-0.23%)
Dec 23, 2011 11.35 11.35 11.25 11.25 719 +0.20(+1.81%)
Dec 21, 2011 10.95 11.25 10.85 11.05 2,259 +0.25(+2.31%)
Dec 20, 2011 11.00 11.00 10.45 10.80 3,639 +0.30(+2.86%)
Dec 19, 2011 11.45 11.45 10.30 10.50 2,829 -0.35(-3.23%)
Dec 16, 2011 10.60 10.95 10.25 10.85 490 +0.05(+0.46%)
Dec 15, 2011 10.45 10.81 10.25 10.80 1,446 +0.10(+0.93%)
Dec 14, 2011 10.45 10.90 10.10 10.70 2,794 +0.10(+0.94%)
Dec 13, 2011 11.00 11.25 10.25 10.60 2,961 -0.25(-2.30%)
Dec 12, 2011 10.70 11.45 10.00 10.85 2,930 -0.15(-1.36%)
Dec 09, 2011 11.45 12.20 11.00 11.00 2,034 -0.25(-2.22%)
Dec 08, 2011 11.50 11.50 11.20 11.25 1,242 -0.30(-2.60%)
Dec 07, 2011 12.00 12.00 11.55 11.55 271 -0.70(-5.71%)
Dec 05, 2011 12.10 12.25 12.25 12.25 940 +0.05(+0.41%)
Dec 02, 2011 11.80 12.33 11.80 12.20 1,455 -0.05(-0.41%)
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.