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 (%)
Feb 28, 2023 6.380 6.380 5.950 5.950 4,669 -0.20(-3.25%)
Feb 27, 2023 6.290 6.600 6.150 6.150 7,139 -0.08(-1.28%)
Feb 24, 2023 6.230 6.230 6.230 6.230 1,087 -0.03(-0.48%)
Feb 23, 2023 6.210 6.260 6.150 6.260 2,742 -0.05(-0.79%)
Feb 22, 2023 6.310 6.310 6.310 6.310 14,670 +0.05(+0.80%)
Feb 21, 2023 6.110 6.300 6.040 6.260 25,818 +0.21(+3.47%)
Feb 17, 2023 6.050 6.050 6.050 6.050 9,403 -0.29(-4.56%)
Feb 16, 2023 6.260 6.500 5.750 6.339 22,294 +0.10(+1.59%)
Feb 15, 2023 6.240 6.392 6.100 6.240 18,898 +0.21(+3.48%)
Feb 14, 2023 6.500 6.500 5.620 6.030 11,360 -0.57(-8.64%)
Feb 13, 2023 6.790 7.210 6.600 6.600 2,812 -0.19(-2.80%)
Feb 10, 2023 6.790 6.790 6.790 6.790 2,107 -0.01(-0.15%)
Feb 09, 2023 7.200 7.210 6.800 6.800 6,761 -0.40(-5.56%)
Feb 08, 2023 7.190 7.200 7.000 7.200 5,442 +0.38(+5.57%)
Feb 07, 2023 6.810 6.840 6.710 6.820 6,080 +0.01(+0.15%)
Feb 06, 2023 6.740 6.830 6.690 6.810 3,795 -0.10(-1.45%)
Feb 03, 2023 7.000 7.000 6.905 6.910 2,280 +0.11(+1.62%)
Feb 02, 2023 6.745 6.950 6.700 6.800 3,009 -0.09(-1.31%)
Feb 01, 2023 7.000 7.070 6.870 6.890 4,728 +0.09(+1.32%)
Jan 31, 2023 7.200 7.200 6.800 6.800 11,476 -0.40(-5.56%)
Jan 30, 2023 7.550 7.950 7.200 7.200 6,334 -0.69(-8.70%)
Jan 26, 2023 7.886 0 +0.19(+2.42%)
Jan 25, 2023 7.700 7.700 7.700 7.700 102 +0.00(+0.00%)
Jan 24, 2023 7.970 7.970 7.700 7.700 306 +0.04(+0.52%)
Jan 23, 2023 7.550 7.750 7.550 7.660 1,123 +0.00(+0.00%)
Jan 20, 2023 7.370 7.660 7.369 7.660 1,648 -0.09(-1.19%)
Jan 19, 2023 7.280 7.820 7.280 7.752 8,506 +0.22(+2.95%)
Jan 18, 2023 7.585 7.878 7.530 7.530 2,191 -0.47(-5.87%)
Jan 17, 2023 8.060 8.060 7.221 8.000 7,417 -0.05(-0.63%)
Jan 13, 2023 7.700 8.051 7.595 8.051 1,796 +0.45(+5.93%)
Jan 12, 2023 7.740 7.740 7.350 7.600 1,996 -0.10(-1.30%)
Jan 11, 2023 7.770 8.010 7.200 7.700 13,922 -0.10(-1.28%)
Jan 10, 2023 7.500 7.800 7.120 7.800 7,525 -0.00(-0.00%)
Jan 09, 2023 7.410 8.070 7.410 7.800 6,745 +0.38(+5.12%)
Jan 06, 2023 7.530 7.800 7.310 7.420 10,650 -0.48(-6.08%)
Jan 05, 2023 8.000 8.000 7.500 7.900 2,614 -0.24(-2.97%)
Jan 04, 2023 7.505 8.710 7.505 8.142 2,781 +1.00(+14.03%)
Jan 03, 2023 7.140 7.140 7.140 7.140 233 -0.55(-7.15%)
Dec 30, 2022 6.850 7.690 6.850 7.690 712 +0.34(+4.63%)
Dec 29, 2022 7.080 7.920 7.080 7.350 5,108 -0.08(-1.08%)
Dec 28, 2022 7.400 7.900 7.230 7.430 5,377 -0.27(-3.51%)
Dec 27, 2022 7.920 7.980 7.560 7.700 17,754 -0.30(-3.75%)
Dec 23, 2022 7.540 8.000 7.395 8.000 10,173 +0.48(+6.38%)
Dec 22, 2022 6.900 7.880 6.900 7.520 15,985 +0.68(+9.94%)
Dec 21, 2022 6.380 7.330 6.380 6.840 13,583 +0.46(+7.21%)
Dec 20, 2022 6.460 6.680 6.350 6.380 6,923 -0.09(-1.39%)
Dec 19, 2022 6.520 6.670 6.470 6.470 3,086 -0.28(-4.15%)
Dec 15, 2022 6.750 0 -0.21(-3.03%)
Dec 14, 2022 6.680 8.400 6.680 6.961 9,081 +0.33(+4.99%)
Dec 13, 2022 6.610 6.680 6.300 6.630 3,017 +0.02(+0.30%)
Dec 12, 2022 6.100 6.680 6.100 6.610 13,179 +0.46(+7.48%)
Dec 09, 2022 5.830 6.150 5.830 6.150 3,620 +0.35(+6.03%)
Dec 08, 2022 5.850 5.850 5.800 5.800 3,485 +0.10(+1.75%)
Dec 07, 2022 5.850 5.850 5.520 5.700 3,584 -0.16(-2.73%)
Dec 06, 2022 5.870 6.150 5.510 5.860 5,226 -0.13(-2.17%)
Dec 05, 2022 6.124 6.124 5.980 5.990 1,212 +0.03(+0.50%)
Dec 02, 2022 5.850 5.990 5.850 5.960 1,286 -0.20(-3.17%)
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.