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 (%)
Feb 27, 2015 8.355 8.355 8.355 8.355 172 +0.11(+1.27%)
Feb 26, 2015 8.550 8.550 8.250 8.250 643 -0.30(-3.51%)
Feb 25, 2015 8.749 8.850 8.450 8.550 1,412 -0.20(-2.29%)
Feb 24, 2015 8.600 8.750 8.558 8.750 460 +0.19(+2.24%)
Feb 23, 2015 8.500 8.558 8.500 8.558 100 -0.04(-0.49%)
Feb 20, 2015 8.200 9.082 8.200 8.600 1,048 +0.10(+1.18%)
Feb 19, 2015 8.400 8.600 8.400 8.500 140 +0.02(+0.21%)
Feb 18, 2015 8.600 8.700 8.482 8.482 1,073 -0.17(-1.94%)
Feb 17, 2015 8.750 9.250 8.450 8.650 3,220 +0.15(+1.76%)
Feb 13, 2015 7.800 8.500 8.500 8.500 700 +0.60(+7.59%)
Feb 12, 2015 7.900 7.900 7.900 7.900 20 +0.05(+0.64%)
Feb 11, 2015 7.750 7.950 7.750 7.850 90 -0.03(-0.43%)
Feb 10, 2015 7.750 7.950 7.651 7.884 350 -0.30(-3.62%)
Feb 09, 2015 8.180 8.180 8.180 8.180 66 +0.18(+2.25%)
Feb 06, 2015 8.200 8.250 8.000 8.000 226 -0.20(-2.44%)
Feb 05, 2015 8.250 8.250 8.050 8.200 300 +0.40(+5.13%)
Feb 04, 2015 8.450 8.450 7.800 7.800 310 -0.90(-10.34%)
Feb 03, 2015 9.100 9.250 8.700 8.700 3,586 -0.20(-2.25%)
Feb 02, 2015 8.800 8.950 8.800 8.900 70 +0.30(+3.49%)
Jan 30, 2015 8.526 8.700 8.526 8.600 193 -0.15(-1.71%)
Jan 29, 2015 8.500 8.750 8.500 8.750 106 +0.40(+4.79%)
Jan 28, 2015 8.550 9.000 7.500 8.350 1,350 +0.00(+0.00%)
Jan 27, 2015 8.850 8.850 8.100 8.350 466 -0.50(-5.65%)
Jan 23, 2015 8.900 8.850 8.850 8.850 2,000 +0.25(+2.91%)
Jan 22, 2015 8.100 8.850 8.100 8.600 2,748 +0.60(+7.50%)
Jan 21, 2015 7.750 8.050 7.750 8.000 307 +0.26(+3.43%)
Jan 20, 2015 7.100 7.735 7.099 7.735 1,080 +0.58(+8.18%)
Jan 16, 2015 7.150 7.150 7.150 7.150 30 +0.25(+3.62%)
Jan 15, 2015 6.950 7.200 6.850 6.900 870 -0.05(-0.71%)
Jan 14, 2015 8.250 8.250 6.750 6.949 3,401 -1.05(-13.13%)
Jan 13, 2015 8.650 8.650 8.000 8.000 300 -0.40(-4.76%)
Jan 12, 2015 8.300 8.523 8.000 8.400 320 -0.20(-2.33%)
Jan 08, 2015 8.100 8.600 8.600 8.600 120 +0.67(+8.52%)
Jan 07, 2015 7.650 8.030 7.650 7.925 2,759 -0.33(-3.94%)
Jan 06, 2015 8.300 8.300 8.250 8.250 891 +0.00(+0.00%)
Jan 05, 2015 8.000 8.650 8.000 8.250 1,268 +0.25(+3.12%)
Jan 02, 2015 7.750 8.200 7.750 8.000 1,331 +0.25(+3.23%)
Dec 31, 2014 7.800 7.750 7.750 7.750 1,040 +0.00(+0.00%)
Dec 30, 2014 7.700 8.250 7.650 7.750 1,692 +0.05(+0.65%)
Dec 29, 2014 7.650 7.711 7.650 7.700 1,352 +0.00(+0.01%)
Dec 26, 2014 7.650 7.699 7.650 7.699 70 -0.05(-0.65%)
Dec 23, 2014 7.550 7.750 7.750 7.750 820 +0.10(+1.31%)
Dec 22, 2014 7.550 8.300 7.550 7.650 2,933 +0.10(+1.32%)
Dec 19, 2014 8.150 8.200 7.350 7.550 2,563 -0.60(-7.36%)
Dec 17, 2014 8.000 8.150 8.000 8.150 10 -0.05(-0.61%)
Dec 16, 2014 8.250 8.373 6.650 8.200 4,652 -0.30(-3.53%)
Dec 15, 2014 8.800 8.800 8.500 8.500 2,892 -0.10(-1.16%)
Dec 12, 2014 8.675 8.675 8.500 8.600 222 -0.05(-0.58%)
Dec 10, 2014 8.900 8.650 8.650 8.650 80 -0.40(-4.42%)
Dec 09, 2014 8.700 9.050 8.700 9.050 260 +0.15(+1.69%)
Dec 08, 2014 8.950 8.960 8.750 8.900 990 +0.20(+2.30%)
Dec 05, 2014 9.250 9.250 8.750 8.700 2,178 -0.60(-6.45%)
Dec 04, 2014 9.150 9.300 9.150 9.300 140 +0.10(+1.09%)
Dec 03, 2014 9.200 9.200 9.200 9.200 900 +0.00(+0.00%)
Dec 02, 2014 9.251 9.251 9.200 9.200 102 -0.20(-2.13%)
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.