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, 2018 8.200 8.200 8.200 0 -0.05(-0.61%)
Mar 28, 2018 8.245 8.550 8.200 8.250 20,243 +0.00(+0.00%)
Mar 27, 2018 8.277 8.300 8.200 8.250 3,917 +0.00(+0.00%)
Mar 26, 2018 8.250 8.250 8.219 8.250 60 +0.27(+3.40%)
Mar 23, 2018 7.979 7.979 7.979 7.979 88 -0.07(-0.88%)
Mar 22, 2018 8.117 8.250 8.050 8.050 2,476 -0.15(-1.83%)
Mar 21, 2018 7.850 8.300 7.750 8.200 3,260 +0.35(+4.46%)
Mar 20, 2018 7.931 7.931 7.850 7.850 1,022 -0.15(-1.88%)
Mar 19, 2018 7.700 8.300 7.610 8.000 1,808 +0.05(+0.63%)
Mar 16, 2018 7.800 8.300 7.550 7.950 3,206 -0.10(-1.24%)
Mar 15, 2018 8.100 8.100 8.050 8.050 60 +0.00(+0.00%)
Mar 14, 2018 8.001 8.074 8.001 8.050 60 -0.25(-3.01%)
Mar 13, 2018 8.250 8.300 8.250 8.300 114 +0.21(+2.58%)
Mar 12, 2018 7.950 8.300 7.950 8.091 2,094 -0.16(-1.93%)
Mar 08, 2018 8.251 8.251 8.251 0 +0.10(+1.23%)
Mar 07, 2018 8.000 8.300 7.700 8.150 11,035 +0.00(+0.00%)
Mar 06, 2018 8.150 8.150 8.093 8.150 333 +0.15(+1.87%)
Mar 05, 2018 8.100 8.250 8.001 8.001 894 -0.25(-3.02%)
Mar 02, 2018 8.300 8.300 8.050 8.250 533 +0.00(+0.00%)
Feb 28, 2018 8.250 8.250 8.250 15 +0.00(+0.00%)
Feb 27, 2018 8.000 8.250 8.000 8.250 4,620 +0.35(+4.42%)
Feb 26, 2018 7.849 7.901 7.700 7.901 680 +0.05(+0.64%)
Feb 23, 2018 7.750 7.850 7.750 7.850 1,420 +0.05(+0.64%)
Feb 22, 2018 7.750 7.800 7.750 7.800 674 -0.05(-0.64%)
Feb 21, 2018 7.678 7.850 7.678 7.850 438 +0.10(+1.29%)
Feb 20, 2018 7.550 7.800 7.450 7.750 834 +0.25(+3.33%)
Feb 16, 2018 7.500 7.500 7.500 0 +0.00(+0.00%)
Feb 15, 2018 7.350 7.750 7.350 7.500 852 +0.05(+0.67%)
Feb 14, 2018 7.450 7.750 7.450 7.450 462 -0.25(-3.25%)
Feb 13, 2018 7.662 7.750 7.650 7.700 2,264 +0.20(+2.67%)
Feb 12, 2018 7.225 7.700 7.225 7.500 2,208 +0.45(+6.38%)
Feb 09, 2018 7.450 7.550 7.050 7.050 8,680 -0.15(-2.08%)
Feb 08, 2018 7.850 7.850 7.200 7.200 2,794 -0.65(-8.28%)
Feb 07, 2018 7.450 7.700 7.300 7.850 483 +0.30(+3.97%)
Feb 06, 2018 7.500 7.550 7.244 7.550 4,043 +0.00(+0.00%)
Feb 05, 2018 7.800 7.550 7.550 3,093 -0.25(-3.21%)
Feb 02, 2018 7.800 8.200 7.800 7.800 5,940 -0.20(-2.50%)
Feb 01, 2018 8.100 8.350 7.900 8.000 820 +0.10(+1.27%)
Jan 31, 2018 7.960 8.350 7.800 7.900 10,653 +0.10(+1.28%)
Jan 30, 2018 8.250 8.250 7.755 7.800 2,775 -0.15(-1.89%)
Jan 29, 2018 8.500 8.550 7.950 7.950 11,696 -0.65(-7.56%)
Jan 26, 2018 8.601 8.950 8.600 8.600 2,200 +0.00(+0.00%)
Jan 25, 2018 8.750 8.750 8.550 8.600 1,679 -0.10(-1.15%)
Jan 24, 2018 8.900 9.000 8.700 8.700 1,080 -0.50(-5.43%)
Jan 23, 2018 8.850 9.350 8.850 9.200 451 +0.32(+3.60%)
Jan 22, 2018 8.950 8.950 8.880 8.880 305 -0.07(-0.75%)
Jan 19, 2018 8.901 8.947 8.901 8.947 1,000 -0.00(-0.03%)
Jan 18, 2018 9.100 9.200 8.915 8.950 2,745 -0.15(-1.65%)
Jan 17, 2018 9.123 9.250 9.100 9.100 848 +0.20(+2.25%)
Jan 16, 2018 8.850 9.150 8.850 8.900 1,227 +0.35(+4.09%)
Jan 12, 2018 8.550 8.550 8.550 0 -0.17(-2.01%)
Jan 11, 2018 8.900 8.950 8.700 8.725 1,596 -0.18(-1.97%)
Jan 10, 2018 9.150 8.700 8.900 5,660 -0.20(-2.20%)
Jan 09, 2018 8.500 9.295 8.500 9.100 502 +0.45(+5.20%)
Jan 08, 2018 9.250 9.450 8.600 8.650 1,180 -0.60(-6.49%)
Jan 05, 2018 9.250 8.635 9.250 9,759 +0.55(+6.32%)
Jan 04, 2018 9.250 9.250 8.050 8.700 10,552 -0.35(-3.87%)
Jan 03, 2018 8.000 9.150 8.000 9.050 13,522 +1.10(+13.84%)
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.