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, 2020 0.5000 0.6900 0.5000 0.5110 30,650 +0.02(+3.84%)
Mar 30, 2020 0.5500 0.5700 0.4905 0.4921 3,103 -0.08(-13.68%)
Mar 27, 2020 0.6500 0.6650 0.5700 0.5701 30,800 -0.13(-18.31%)
Mar 26, 2020 0.4977 0.7210 0.4600 0.6979 18,505 +0.24(+51.72%)
Mar 25, 2020 0.5200 0.5200 0.4550 0.4600 27,703 -0.01(-3.16%)
Mar 24, 2020 0.5484 0.5484 0.4509 0.4750 6,504 +0.02(+3.94%)
Mar 23, 2020 0.4803 0.4880 0.4000 0.4570 34,290 -0.04(-8.60%)
Mar 20, 2020 0.5300 0.5300 0.4802 0.5000 18,600 -0.03(-5.66%)
Mar 19, 2020 0.5000 0.5400 0.4808 0.5300 5,529 +0.00(+0.00%)
Mar 18, 2020 0.5800 0.5800 0.5100 0.5300 8,169 -0.03(-5.36%)
Mar 17, 2020 0.6200 0.6200 0.5202 0.5600 6,426 +0.05(+9.80%)
Mar 16, 2020 0.6500 0.6769 0.5100 0.5100 5,609 -0.07(-12.08%)
Mar 13, 2020 0.6000 0.6900 0.5801 0.5801 7,700 +0.08(+16.02%)
Mar 12, 2020 0.5500 0.7351 0.5000 0.5000 51,202 -0.26(-34.21%)
Mar 11, 2020 0.7700 0.7700 0.7200 0.7600 5,450 -0.01(-1.30%)
Mar 10, 2020 0.8161 0.8400 0.7103 0.7700 71,117 -0.04(-4.94%)
Mar 09, 2020 0.8400 0.8400 0.8000 0.8100 52,814 -0.04(-5.19%)
Mar 06, 2020 0.8442 0.8900 0.8400 0.8543 14,700 -0.02(-1.80%)
Mar 05, 2020 0.8500 0.8964 0.8201 0.8700 77,851 -0.12(-12.12%)
Mar 04, 2020 1.450 1.450 0.7000 0.9900 744,495 -0.47(-32.19%)
Mar 03, 2020 1.460 1.480 1.450 1.460 8,631 +0.02(+1.39%)
Mar 02, 2020 1.430 1.440 1.410 1.440 6,732 +0.03(+2.13%)
Feb 28, 2020 1.480 1.497 1.410 1.410 31,400 -0.08(-5.37%)
Feb 27, 2020 1.570 1.570 1.490 1.490 9,350 -0.04(-2.61%)
Feb 26, 2020 1.550 1.570 1.480 1.530 24,364 +0.00(+0.00%)
Feb 25, 2020 1.701 1.715 1.530 1.530 69,346 -0.21(-12.07%)
Feb 24, 2020 1.760 1.775 1.650 1.740 19,513 +0.01(+0.67%)
Feb 21, 2020 1.726 1.819 1.700 1.728 7,900 -0.09(-5.03%)
Feb 20, 2020 1.780 1.830 1.776 1.820 21,610 +0.03(+1.68%)
Feb 19, 2020 1.881 1.940 1.784 1.790 34,593 -0.04(-2.19%)
Feb 18, 2020 1.950 1.950 1.830 1.830 21,462 -0.12(-6.15%)
Feb 14, 2020 1.700 1.950 1.700 1.950 55,000 +0.17(+9.55%)
Feb 13, 2020 1.754 1.790 1.739 1.780 1,201 -0.01(-0.56%)
Feb 12, 2020 1.700 1.790 1.700 1.790 211 +0.00(+0.00%)
Feb 11, 2020 1.755 1.790 1.725 1.790 2,445 +0.05(+2.88%)
Feb 10, 2020 1.810 1.850 1.710 1.740 9,941 -0.11(-5.95%)
Feb 07, 2020 1.790 1.850 1.750 1.850 9,000 +0.10(+5.71%)
Feb 06, 2020 1.600 1.750 1.581 1.750 15,094 +0.18(+11.46%)
Feb 05, 2020 1.590 1.590 1.570 1.570 600 -0.02(-1.49%)
Feb 04, 2020 1.630 1.644 1.594 1.594 3,067 +0.02(+1.52%)
Feb 03, 2020 1.583 1.590 1.535 1.570 6,674 +0.02(+1.44%)
Jan 31, 2020 1.662 1.662 1.490 1.548 20,300 -0.15(-8.95%)
Jan 30, 2020 1.700 1.700 1.670 1.700 13,500 -0.01(-0.59%)
Jan 29, 2020 1.700 1.710 1.700 1.710 345 +0.00(+0.00%)
Jan 28, 2020 1.710 1.720 1.700 1.710 2,782 +0.04(+2.40%)
Jan 27, 2020 1.690 1.710 1.670 1.670 3,140 -0.08(-4.57%)
Jan 24, 2020 1.760 1.760 1.750 1.750 4,500 +0.00(+0.00%)
Jan 23, 2020 1.750 1.750 1.688 1.750 3,561 +0.01(+0.49%)
Jan 22, 2020 1.741 1.741 1.741 1.741 2 +0.00(+0.00%)
Jan 21, 2020 1.710 1.750 1.710 1.741 3,301 +0.01(+0.83%)
Jan 17, 2020 1.720 1.774 1.720 1.727 1,400 -0.03(-1.87%)
Jan 16, 2020 1.840 1.840 1.760 1.760 5,328 -0.05(-2.76%)
Jan 15, 2020 1.710 1.820 1.710 1.810 9,611 +0.06(+3.23%)
Jan 14, 2020 1.760 1.790 1.705 1.753 11,058 -0.09(-4.71%)
Jan 13, 2020 1.737 1.840 1.737 1.840 325 +0.09(+4.84%)
Jan 10, 2020 1.780 1.790 1.730 1.755 900 -0.04(-2.34%)
Jan 09, 2020 1.850 1.850 1.780 1.797 6,360 -0.05(-2.86%)
Jan 08, 2020 1.913 1.913 1.850 1.850 24,065 +0.00(+0.00%)
Jan 07, 2020 1.950 1.950 1.850 1.850 12,334 -0.05(-2.64%)
Jan 06, 2020 1.900 1.950 1.900 1.900 39,646 +0.00(+0.01%)
Jan 03, 2020 1.880 1.913 1.880 1.900 16,700 +0.06(+3.27%)
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.