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 (%)
Mar 29, 2019 5.145 5.145 5.145 5.145 300 -0.08(-1.54%)
Mar 28, 2019 5.226 5.226 5.226 5.226 54 +0.00(+0.00%)
Mar 27, 2019 5.226 5.226 57 +0.00(+0.00%)
Mar 26, 2019 5.226 5.226 52 +0.00(+0.00%)
Mar 25, 2019 5.226 5.226 5.226 5.226 200 +0.19(+3.69%)
Mar 22, 2019 5.040 5.040 5.040 5.040 100 +0.00(+0.00%)
Mar 21, 2019 5.060 5.060 4.653 5.040 910 +0.18(+3.70%)
Mar 20, 2019 4.860 4.860 4.860 4.860 56 +0.00(+0.00%)
Mar 19, 2019 4.840 4.944 4.680 4.860 1,782 -0.11(-2.20%)
Mar 18, 2019 5.000 5.000 4.969 4.969 2,524 -0.01(-0.22%)
Mar 15, 2019 5.000 5.000 4.980 4.980 400 -0.17(-3.30%)
Mar 14, 2019 5.150 5.150 5.150 5.150 137 -0.09(-1.72%)
Mar 13, 2019 4.975 5.240 4.950 5.240 9,445 +0.14(+2.75%)
Mar 12, 2019 5.100 5.100 5.100 5.100 134 -0.06(-1.16%)
Mar 11, 2019 5.160 5.160 5.160 5.160 181 -0.20(-3.73%)
Mar 08, 2019 5.423 5.423 5.360 5.360 1,800 -0.14(-2.55%)
Mar 07, 2019 5.630 5.630 5.494 5.500 2,189 -0.13(-2.31%)
Mar 06, 2019 5.630 5.630 5.630 5.630 46 +0.00(+0.00%)
Mar 05, 2019 5.630 5.630 5.630 5.630 1 +0.00(+0.00%)
Mar 04, 2019 5.600 5.630 5.600 5.630 342 +0.22(+4.07%)
Mar 01, 2019 5.410 5.410 5.410 5.410 300 +0.05(+0.93%)
Feb 28, 2019 5.360 5.360 5.360 5.360 116 +0.00(+0.00%)
Feb 27, 2019 5.672 5.672 5.360 5.360 336 -0.47(-8.06%)
Feb 26, 2019 5.800 5.860 5.668 5.830 1,059 +0.19(+3.37%)
Feb 25, 2019 5.790 5.790 5.640 5.640 810 -0.31(-5.21%)
Feb 22, 2019 5.930 6.010 5.930 5.950 1,800 +0.02(+0.34%)
Feb 21, 2019 5.980 6.060 5.900 5.930 1,520 +0.10(+1.75%)
Feb 20, 2019 6.050 6.088 5.750 5.828 2,517 +0.08(+1.36%)
Feb 19, 2019 5.737 5.750 4.590 5.750 2,979 +0.10(+1.77%)
Feb 15, 2019 5.650 5.650 5.650 5.650 20 +0.10(+1.80%)
Feb 14, 2019 5.200 6.200 4.468 5.550 6,031 +0.14(+2.59%)
Feb 13, 2019 5.300 5.600 5.300 5.410 2,882 +0.26(+5.05%)
Feb 12, 2019 5.250 5.300 5.150 5.150 226 +0.00(+0.00%)
Feb 11, 2019 5.650 5.650 5.150 5.150 5,617 -0.60(-10.43%)
Feb 08, 2019 5.750 5.750 5.750 5.750 60 +0.00(+0.00%)
Feb 07, 2019 5.750 5.750 5.750 5.750 26 -0.05(-0.86%)
Feb 06, 2019 6.150 6.150 5.800 5.800 615 +0.05(+0.87%)
Feb 05, 2019 6.232 6.232 5.750 5.750 155 -0.30(-4.96%)
Feb 04, 2019 6.050 6.050 6.050 6.050 12 +0.00(+0.00%)
Feb 01, 2019 5.950 6.050 5.950 6.050 3,820 +0.20(+3.42%)
Jan 31, 2019 5.900 6.100 5.550 5.850 1,445 -0.15(-2.50%)
Jan 30, 2019 6.000 6.000 5.628 6.000 481 +0.20(+3.45%)
Jan 29, 2019 6.350 6.350 5.800 5.800 1,516 -0.20(-3.33%)
Jan 28, 2019 6.400 6.400 6.000 6.000 2,609 -0.25(-4.00%)
Jan 25, 2019 5.750 6.550 5.750 6.250 1,920 +0.25(+4.17%)
Jan 24, 2019 5.650 6.000 5.650 6.000 2,217 +0.30(+5.26%)
Jan 23, 2019 5.700 5.700 5.700 5.700 1 +0.00(+0.00%)
Jan 22, 2019 5.400 5.763 5.350 5.700 2,069 +0.45(+8.57%)
Jan 18, 2019 5.150 5.450 5.100 5.250 3,680 +0.28(+5.53%)
Jan 17, 2019 4.960 5.150 4.960 4.975 906 +0.02(+0.35%)
Jan 16, 2019 4.957 4.957 4.957 4.957 29 -0.24(-4.66%)
Jan 15, 2019 4.750 5.200 4.750 5.200 725 +0.50(+10.54%)
Jan 14, 2019 5.101 5.200 4.704 4.704 1,083 -0.40(-7.76%)
Jan 11, 2019 4.900 5.100 4.875 5.100 2,280 +0.20(+4.08%)
Jan 10, 2019 4.950 4.950 4.900 4.900 65 +0.00(+0.00%)
Jan 09, 2019 4.850 4.900 4.350 4.900 8,479 +0.15(+3.16%)
Jan 08, 2019 4.900 4.900 4.700 4.750 374 +0.15(+3.26%)
Jan 07, 2019 4.289 4.800 4.289 4.600 3,408 +0.24(+5.63%)
Jan 04, 2019 4.500 4.500 4.275 4.355 4,620 -0.14(-3.22%)
Jan 03, 2019 4.400 4.500 4.400 4.500 103 +0.25(+5.88%)
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.