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 )

6.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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, 2016 8.236 8.450 8.050 8.250 4,132 +0.05(+0.61%)
Nov 29, 2016 8.150 8.400 8.050 8.200 7,131 +0.25(+3.14%)
Nov 28, 2016 8.250 8.350 7.950 7.950 1,890 -0.05(-0.62%)
Nov 25, 2016 8.450 8.450 8.000 8.000 3,336 -0.25(-3.03%)
Nov 23, 2016 8.250 8.250 8.250 0 +0.45(+5.77%)
Nov 22, 2016 7.800 8.300 7.800 7.800 17,081 -0.15(-1.89%)
Nov 21, 2016 7.850 8.000 7.713 7.950 2,900 +0.05(+0.63%)
Nov 18, 2016 7.750 8.000 7.700 7.900 12,000 -0.05(-0.63%)
Nov 17, 2016 8.505 8.550 7.817 7.950 13,703 -0.45(-5.36%)
Nov 16, 2016 8.300 8.700 8.300 8.400 20,577 +0.23(+2.84%)
Nov 15, 2016 8.550 8.550 8.000 8.168 11,586 -0.18(-2.18%)
Nov 14, 2016 8.000 8.450 7.900 8.350 12,637 +0.60(+7.74%)
Nov 11, 2016 7.750 8.100 7.700 7.750 11,405 -0.25(-3.12%)
Nov 10, 2016 8.400 8.400 7.950 8.000 8,922 +0.00(+0.00%)
Nov 09, 2016 8.000 8.200 8.000 8.000 6,150 -0.07(-0.93%)
Nov 08, 2016 7.750 8.100 7.750 8.075 1,360 +0.57(+7.67%)
Nov 07, 2016 8.350 8.350 7.500 7.500 62,923 -0.50(-6.25%)
Nov 04, 2016 8.350 8.350 7.900 8.000 4,540 -0.35(-4.19%)
Nov 03, 2016 8.150 8.499 8.000 8.350 1,974 +0.40(+5.03%)
Nov 02, 2016 8.250 8.458 7.950 7.950 10,344 -0.20(-2.45%)
Nov 01, 2016 8.200 8.500 7.933 8.150 11,911 -0.20(-2.35%)
Oct 31, 2016 8.500 8.500 8.000 8.347 16,904 -0.00(-0.04%)
Oct 28, 2016 8.250 8.350 8.250 8.350 1,480 -0.15(-1.76%)
Oct 27, 2016 8.400 8.511 8.350 8.500 4,180 +0.10(+1.19%)
Oct 26, 2016 8.310 8.400 8.249 8.400 5,169 +0.10(+1.20%)
Oct 25, 2016 8.450 8.450 8.300 8.300 1,087 -0.14(-1.72%)
Oct 24, 2016 8.399 8.450 8.399 8.445 1,050 +0.14(+1.75%)
Oct 21, 2016 8.550 8.550 8.300 8.300 1,820 -0.25(-2.92%)
Oct 20, 2016 8.550 8.550 8.475 8.550 927 +0.10(+1.18%)
Oct 18, 2016 8.450 8.450 8.450 8.450 640 +0.00(+0.00%)
Oct 17, 2016 8.495 8.495 8.450 8.450 55 -0.05(-0.59%)
Oct 14, 2016 8.550 8.550 8.500 8.500 320 +0.00(+0.00%)
Oct 13, 2016 8.500 8.500 8.500 8.500 40 -0.15(-1.73%)
Oct 12, 2016 8.750 8.750 8.650 8.650 318 +0.10(+1.17%)
Oct 11, 2016 8.750 8.750 8.550 8.550 1,168 -0.20(-2.29%)
Oct 10, 2016 8.850 8.850 8.617 8.750 882 +0.00(+0.00%)
Oct 07, 2016 8.600 8.900 8.600 8.750 1,933 +0.10(+1.16%)
Oct 06, 2016 8.550 8.750 8.500 8.650 1,495 +0.10(+1.17%)
Oct 05, 2016 8.750 8.793 8.550 8.550 2,220 -0.30(-3.39%)
Oct 04, 2016 8.700 8.850 8.400 8.850 1,163 +0.35(+4.12%)
Oct 03, 2016 8.600 8.800 8.450 8.500 1,623 -0.25(-2.86%)
Sep 30, 2016 8.100 8.800 7.950 8.750 1,948 +0.45(+5.42%)
Sep 29, 2016 8.600 8.600 8.000 8.300 4,062 -0.20(-2.35%)
Sep 28, 2016 8.750 8.848 8.300 8.500 3,397 -0.40(-4.49%)
Sep 27, 2016 8.300 8.900 8.250 8.900 6,796 +0.35(+4.09%)
Sep 26, 2016 8.000 8.750 8.000 8.550 11,047 +0.60(+7.55%)
Sep 23, 2016 8.000 8.051 7.900 7.950 5,928 -0.25(-3.05%)
Sep 22, 2016 7.900 8.200 7.801 8.200 5,643 +0.25(+3.14%)
Sep 21, 2016 7.950 8.001 7.750 7.950 2,895 +0.05(+0.63%)
Sep 20, 2016 7.950 7.950 7.850 7.900 423 +0.05(+0.64%)
Sep 19, 2016 7.900 7.900 7.650 7.850 3,270 +0.10(+1.29%)
Sep 16, 2016 7.700 8.100 7.700 7.750 1,680 -0.10(-1.27%)
Sep 15, 2016 7.945 7.945 7.850 7.850 1,636 -0.04(-0.57%)
Sep 14, 2016 7.800 7.900 7.500 7.895 2,059 -0.01(-0.06%)
Sep 13, 2016 7.750 8.100 7.750 7.900 1,580 +0.05(+0.64%)
Sep 12, 2016 7.750 8.200 7.699 7.850 20,779 +0.25(+3.28%)
Sep 09, 2016 7.900 7.900 7.500 7.601 12,969 -0.60(-7.31%)
Sep 08, 2016 8.300 8.319 8.200 8.200 2,188 -0.05(-0.61%)
Sep 07, 2016 7.850 8.250 7.800 8.250 3,919 +0.25(+3.12%)
Sep 06, 2016 7.500 8.000 7.500 8.000 9,290 +0.34(+4.51%)
Sep 02, 2016 7.600 7.655 7.655 7.655 1,140 -0.19(-2.48%)
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.