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 31, 2015 8.500 8.500 8.499 8.500 814 +0.00(+0.01%)
Mar 30, 2015 8.500 8.500 8.499 8.499 2,374 +0.25(+3.02%)
Mar 27, 2015 8.300 8.550 8.000 8.250 3,672 -0.30(-3.51%)
Mar 26, 2015 8.500 8.550 8.200 8.550 740 +0.05(+0.59%)
Mar 25, 2015 8.400 8.750 8.400 8.500 4,774 +0.05(+0.59%)
Mar 24, 2015 8.150 8.750 8.150 8.450 580 +0.05(+0.60%)
Mar 23, 2015 8.050 8.400 8.000 8.400 419 +0.35(+4.35%)
Mar 20, 2015 8.001 8.050 8.001 8.050 550 +0.05(+0.63%)
Mar 19, 2015 7.976 8.050 7.950 8.000 300 +0.00(+0.00%)
Mar 18, 2015 7.850 8.100 7.850 8.000 330 +0.15(+1.91%)
Mar 17, 2015 8.150 8.150 7.600 7.850 2,632 -0.45(-5.42%)
Mar 16, 2015 7.850 8.300 7.850 8.300 2,744 -0.30(-3.49%)
Mar 11, 2015 8.250 8.600 8.600 8.600 1,780 +0.25(+2.99%)
Mar 10, 2015 8.000 8.450 7.800 8.350 825 +0.15(+1.83%)
Mar 09, 2015 8.150 8.200 8.050 8.200 778 -0.15(-1.80%)
Mar 06, 2015 8.650 8.650 8.350 8.350 1,394 -0.15(-1.76%)
Mar 05, 2015 8.650 8.750 8.500 8.500 3,574 +0.00(+0.00%)
Mar 03, 2015 8.350 8.550 8.350 8.500 4 +0.10(+1.19%)
Mar 02, 2015 8.400 8.400 8.400 8.400 40 +0.04(+0.54%)
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%)
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.