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 (%)
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%)
Jul 01, 2019 2.460 2.500 2.460 2.500 865 +0.08(+3.31%)
Jun 28, 2019 2.340 2.480 2.340 2.420 22,200 +0.08(+3.48%)
Jun 27, 2019 2.308 2.440 2.308 2.339 4,100 +0.07(+3.14%)
Jun 26, 2019 2.290 2.380 2.260 2.267 3,052 +0.06(+2.83%)
Jun 25, 2019 2.270 2.330 2.180 2.205 98,124 -0.06(-2.86%)
Jun 24, 2019 2.568 2.568 2.270 2.270 33,357 -0.19(-7.89%)
Jun 21, 2019 2.660 2.740 2.434 2.464 23,600 -0.09(-3.36%)
Jun 20, 2019 2.665 2.671 2.550 2.550 10,431 -0.03(-1.16%)
Jun 19, 2019 2.770 2.770 2.570 2.580 16,256 -0.04(-1.53%)
Jun 18, 2019 2.720 2.780 2.620 2.620 10,202 -0.07(-2.48%)
Jun 17, 2019 2.840 2.840 2.637 2.687 31,281 -0.21(-7.36%)
Jun 14, 2019 2.890 2.900 2.890 2.900 500 -0.03(-1.02%)
Jun 13, 2019 2.930 2.930 2.930 2.930 2,343 +0.00(+0.00%)
Jun 12, 2019 2.980 2.980 2.930 2.930 1,000 -0.07(-2.33%)
Jun 11, 2019 3.000 3.000 3.000 3.000 37 +0.00(+0.00%)
Jun 10, 2019 2.985 3.000 2.985 3.000 1,272 -0.02(-0.67%)
Jun 07, 2019 3.039 3.039 3.000 3.020 2,200 -0.13(-4.13%)
Jun 06, 2019 3.150 3.150 3.150 3.150 100 +0.13(+4.30%)
Jun 05, 2019 3.250 3.250 3.020 3.020 9,922 -0.10(-3.06%)
Jun 04, 2019 3.200 3.260 3.115 3.115 1,985 +0.07(+2.14%)
Jun 03, 2019 3.150 3.170 3.050 3.050 4,847 -0.26(-7.85%)
May 31, 2019 3.310 3.310 3.310 3.310 100 +0.06(+1.85%)
May 30, 2019 3.250 3.250 3.250 3.250 4,402 +0.02(+0.46%)
May 29, 2019 3.200 3.235 3.200 3.235 1,053 +0.07(+2.11%)
May 28, 2019 3.310 3.400 3.168 3.168 16,138 -0.28(-8.17%)
May 24, 2019 3.660 3.660 3.450 3.450 16,900 -0.11(-3.09%)
May 23, 2019 3.610 3.620 3.510 3.560 1,800 +0.04(+1.14%)
May 22, 2019 3.770 3.775 3.500 3.520 72,410 -0.33(-8.57%)
May 21, 2019 3.880 3.940 3.760 3.850 1,799 +0.11(+2.94%)
May 20, 2019 3.700 3.750 3.650 3.740 25,894 -0.01(-0.27%)
May 17, 2019 3.880 3.880 3.703 3.750 17,100 -0.12(-3.10%)
May 16, 2019 3.900 3.942 3.870 3.870 1,102 -0.13(-3.25%)
May 14, 2019 4.000 4.000 4.000 0 +0.00(+0.00%)
May 13, 2019 4.010 4.020 4.000 4.000 4,316 -0.10(-2.44%)
May 09, 2019 4.100 4.100 4.100 0 -0.09(-2.17%)
May 08, 2019 4.239 4.239 4.190 4.191 3,689 -0.21(-4.75%)
May 07, 2019 4.250 4.422 4.250 4.400 28,490 +0.15(+3.53%)
May 06, 2019 4.250 4.250 4.250 4.250 327 +0.13(+3.14%)
May 03, 2019 4.120 4.120 4.120 4.120 100 +0.00(+0.00%)
May 02, 2019 4.140 4.140 4.120 4.120 513 -0.02(-0.47%)
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.