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, 2019 1.510 2.010 1.310 1.753 350,242 +0.23(+14.96%)
Sep 27, 2019 1.500 1.600 1.480 1.525 102,800 +0.03(+1.68%)
Sep 26, 2019 1.419 1.500 1.350 1.500 30,798 +0.12(+8.70%)
Sep 25, 2019 1.396 1.396 1.350 1.380 30,277 -0.03(-2.20%)
Sep 24, 2019 1.412 1.450 1.360 1.411 15,451 -0.05(-3.69%)
Sep 23, 2019 1.470 1.470 1.390 1.465 3,506 +0.01(+0.34%)
Sep 20, 2019 1.470 1.470 1.400 1.460 1,900 +0.00(+0.34%)
Sep 19, 2019 1.380 1.540 1.380 1.455 15,335 +0.03(+1.90%)
Sep 18, 2019 1.410 1.460 1.402 1.428 6,010 +0.01(+0.78%)
Sep 17, 2019 1.380 1.440 1.310 1.417 12,356 +0.04(+2.67%)
Sep 16, 2019 1.350 1.400 1.310 1.380 76,057 +0.01(+0.73%)
Sep 13, 2019 1.430 1.430 1.370 1.370 32,000 -0.10(-6.80%)
Sep 12, 2019 1.420 1.560 1.410 1.470 37,425 +0.00(+0.00%)
Sep 11, 2019 1.520 1.520 1.460 1.470 15,382 -0.04(-2.65%)
Sep 10, 2019 1.460 1.550 1.310 1.510 38,083 +0.04(+2.72%)
Sep 09, 2019 1.570 1.570 1.415 1.470 21,626 -0.01(-0.68%)
Sep 06, 2019 1.360 1.600 1.360 1.480 84,600 +0.16(+12.12%)
Sep 05, 2019 1.380 1.390 1.300 1.320 85,290 -0.06(-4.35%)
Sep 04, 2019 1.290 1.740 1.180 1.380 875,255 +0.06(+4.55%)
Sep 03, 2019 1.180 1.396 1.110 1.320 147,967 +0.14(+11.58%)
Aug 30, 2019 1.290 1.290 1.160 1.183 11,100 -0.06(-5.07%)
Aug 29, 2019 1.292 1.327 1.220 1.246 19,040 -0.00(-0.30%)
Aug 28, 2019 1.350 1.420 1.180 1.250 25,326 -0.04(-3.10%)
Aug 27, 2019 1.314 1.314 1.200 1.290 13,326 +0.02(+1.81%)
Aug 26, 2019 1.266 1.400 1.150 1.267 36,194 -0.02(-1.78%)
Aug 23, 2019 1.250 1.340 1.240 1.290 29,200 +0.02(+1.57%)
Aug 22, 2019 1.290 1.370 1.250 1.270 19,043 -0.04(-3.05%)
Aug 21, 2019 1.380 1.410 1.280 1.310 20,724 -0.08(-5.76%)
Aug 20, 2019 1.390 1.420 1.340 1.390 12,831 +0.00(+0.00%)
Aug 19, 2019 1.420 1.450 1.265 1.390 25,635 -0.05(-3.47%)
Aug 16, 2019 1.310 1.620 1.210 1.440 54,900 +0.11(+8.27%)
Aug 15, 2019 1.350 1.380 1.310 1.330 15,460 -0.05(-3.62%)
Aug 14, 2019 1.460 1.500 1.350 1.380 53,747 -0.09(-6.12%)
Aug 13, 2019 1.450 1.543 1.440 1.470 28,040 -0.03(-2.00%)
Aug 12, 2019 1.630 1.660 1.450 1.500 39,945 -0.11(-6.83%)
Aug 09, 2019 1.610 1.610 1.560 1.610 27,400 +0.00(+0.00%)
Aug 08, 2019 1.650 1.680 1.610 1.610 75,131 -0.04(-2.42%)
Aug 07, 2019 1.670 1.700 1.631 1.650 34,093 -0.00(-0.12%)
Aug 06, 2019 1.630 1.660 1.616 1.652 37,316 +0.02(+1.34%)
Aug 05, 2019 1.610 1.637 1.610 1.630 10,860 +0.01(+0.62%)
Aug 02, 2019 1.700 1.700 1.600 1.620 22,400 -0.07(-4.14%)
Aug 01, 2019 1.870 1.940 1.690 1.690 17,648 -0.20(-10.72%)
Jul 31, 2019 1.970 2.030 1.870 1.893 28,070 -0.09(-4.40%)
Jul 30, 2019 2.070 2.070 1.975 1.980 9,666 -0.09(-4.35%)
Jul 29, 2019 2.060 2.070 2.000 2.070 2,769 +0.04(+1.81%)
Jul 26, 2019 2.060 2.130 1.988 2.033 10,500 +0.03(+1.66%)
Jul 25, 2019 2.010 2.070 1.985 2.000 12,144 +0.00(+0.00%)
Jul 24, 2019 2.060 2.060 1.961 2.000 30,444 -0.08(-3.85%)
Jul 23, 2019 2.160 2.160 2.080 2.080 16,446 -0.04(-1.89%)
Jul 22, 2019 2.180 2.260 2.110 2.120 9,877 -0.06(-2.75%)
Jul 19, 2019 2.190 2.200 2.160 2.180 17,500 -0.00(-0.00%)
Jul 18, 2019 2.252 2.289 2.179 2.180 5,454 +0.00(+0.00%)
Jul 17, 2019 2.180 2.180 2.180 2.180 457 -0.03(-1.36%)
Jul 16, 2019 2.320 2.330 2.170 2.210 13,131 -0.12(-5.15%)
Jul 15, 2019 2.540 2.540 2.310 2.330 2,731 -0.13(-5.28%)
Jul 12, 2019 2.554 2.554 2.280 2.460 10,800 -0.10(-3.72%)
Jul 11, 2019 2.650 2.650 2.517 2.555 1,931 -0.01(-0.58%)
Jul 10, 2019 2.450 2.650 2.450 2.570 3,815 +0.23(+9.83%)
Jul 08, 2019 2.340 2.340 2.340 0 -0.12(-4.80%)
Jul 05, 2019 2.402 2.458 2.395 2.458 1,300 -0.01(-0.49%)
Jul 03, 2019 2.500 2.500 2.470 2.470 3,800 -0.03(-1.20%)
Jul 02, 2019 2.537 2.537 2.500 2.500 1,338 +0.00(+0.00%)
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.