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: 4:10 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 (%)
Aug 31, 2020 1.420 1.474 1.420 1.440 13,914 -0.01(-0.69%)
Aug 28, 2020 1.450 1.490 1.450 1.450 14,600 -0.01(-0.68%)
Aug 27, 2020 1.460 1.490 1.450 1.460 10,845 -0.02(-1.35%)
Aug 26, 2020 1.490 1.500 1.460 1.480 21,967 +0.02(+1.37%)
Aug 25, 2020 1.520 1.520 1.420 1.460 36,249 -0.02(-1.35%)
Aug 24, 2020 1.500 1.500 1.440 1.480 38,847 -0.02(-1.33%)
Aug 21, 2020 1.500 1.520 1.450 1.500 28,800 +0.02(+1.36%)
Aug 20, 2020 1.580 1.610 1.410 1.480 50,281 -0.10(-6.32%)
Aug 19, 2020 1.544 1.580 1.490 1.580 55,027 +0.11(+7.46%)
Aug 18, 2020 1.760 1.760 1.470 1.470 52,524 -0.04(-2.65%)
Aug 17, 2020 1.570 1.620 1.470 1.510 85,170 -0.09(-5.63%)
Aug 14, 2020 1.690 1.690 1.560 1.600 56,700 -0.05(-3.03%)
Aug 13, 2020 1.570 1.686 1.570 1.650 34,452 +0.05(+3.12%)
Aug 12, 2020 1.630 1.700 1.600 1.600 31,084 -0.02(-1.23%)
Aug 11, 2020 1.650 1.720 1.600 1.620 81,010 -0.05(-2.99%)
Aug 10, 2020 1.690 1.725 1.650 1.670 123,000 +0.00(+0.18%)
Aug 07, 2020 1.740 1.740 1.615 1.667 98,100 -0.07(-4.20%)
Aug 06, 2020 1.750 1.780 1.740 1.740 44,851 -0.01(-0.57%)
Aug 05, 2020 1.770 1.830 1.750 1.750 63,465 -0.06(-3.31%)
Aug 04, 2020 1.770 1.810 1.750 1.810 48,844 +0.06(+3.43%)
Aug 03, 2020 1.700 1.840 1.700 1.750 79,740 -0.03(-1.75%)
Jul 31, 2020 1.790 1.800 1.700 1.781 259,900 -0.02(-1.04%)
Jul 30, 2020 1.610 1.810 1.550 1.800 403,266 +0.09(+5.26%)
Jul 29, 2020 1.790 1.950 1.630 1.710 253,752 +0.00(+0.00%)
Jul 28, 2020 1.750 1.800 1.610 1.710 371,121 -0.15(-8.06%)
Jul 27, 2020 1.610 1.860 1.570 1.860 1,428,480 +0.09(+5.08%)
Jul 24, 2020 2.040 2.480 1.620 1.770 60,656,700 +0.62(+54.59%)
Jul 23, 2020 1.110 1.190 1.100 1.145 51,769 +0.01(+0.44%)
Jul 22, 2020 1.100 1.160 1.100 1.140 31,894 -0.02(-1.49%)
Jul 21, 2020 1.200 1.200 1.100 1.157 30,638 +0.04(+3.33%)
Jul 20, 2020 1.170 1.230 1.100 1.120 60,303 -0.07(-5.88%)
Jul 17, 2020 1.180 1.240 1.160 1.190 172,700 +0.04(+3.48%)
Jul 16, 2020 1.090 1.160 1.060 1.150 72,667 +0.07(+6.48%)
Jul 15, 2020 1.000 1.100 1.000 1.080 54,802 +0.08(+8.40%)
Jul 14, 2020 1.010 1.030 0.9600 0.9963 88,928 -0.03(-3.27%)
Jul 13, 2020 1.050 1.066 1.010 1.030 76,794 -0.04(-3.74%)
Jul 10, 2020 1.110 1.150 1.050 1.070 102,600 -0.05(-4.46%)
Jul 09, 2020 1.200 1.220 1.110 1.120 124,111 -0.07(-5.88%)
Jul 08, 2020 1.110 1.230 1.110 1.190 114,905 +0.08(+7.21%)
Jul 07, 2020 1.120 1.190 1.110 1.110 146,472 -0.03(-2.63%)
Jul 06, 2020 1.120 1.200 1.110 1.140 55,266 +0.00(+0.00%)
Jul 02, 2020 1.070 1.190 1.070 1.140 158,100 +0.06(+5.56%)
Jul 01, 2020 1.150 1.150 1.050 1.080 128,419 -0.02(-1.82%)
Jun 30, 2020 1.080 1.200 1.010 1.100 246,153 -0.01(-0.89%)
Jun 29, 2020 1.150 1.180 1.070 1.110 123,196 -0.03(-2.50%)
Jun 26, 2020 1.230 1.280 1.050 1.138 382,500 -0.10(-8.19%)
Jun 25, 2020 1.410 1.450 1.220 1.240 349,285 -0.06(-4.62%)
Jun 24, 2020 1.200 1.445 1.157 1.300 423,526 +0.04(+3.17%)
Jun 23, 2020 1.230 1.310 1.185 1.260 153,494 +0.00(+0.00%)
Jun 22, 2020 1.150 1.290 1.150 1.260 260,247 +0.02(+1.61%)
Jun 19, 2020 1.260 1.410 1.150 1.240 361,800 -0.11(-8.15%)
Jun 18, 2020 1.170 1.700 1.150 1.350 1,928,076 +0.17(+14.41%)
Jun 17, 2020 1.040 1.360 1.010 1.180 565,658 +0.14(+13.46%)
Jun 16, 2020 1.110 1.110 1.010 1.040 100,436 +0.01(+0.97%)
Jun 15, 2020 0.9700 1.180 0.8000 1.030 262,371 +0.05(+5.10%)
Jun 12, 2020 1.170 1.170 0.9600 0.9800 164,000 -0.04(-3.92%)
Jun 11, 2020 1.020 1.150 0.9500 1.020 260,241 -0.26(-20.31%)
Jun 10, 2020 1.460 1.460 1.010 1.280 725,418 -0.34(-20.99%)
Jun 09, 2020 0.9300 1.930 0.8700 1.620 5,040,167 +0.72(+80.00%)
Jun 08, 2020 0.8700 0.9700 0.8700 0.9000 316,609 +0.07(+8.32%)
Jun 05, 2020 0.7800 0.8500 0.7800 0.8309 152,200 +0.07(+9.31%)
Jun 04, 2020 0.7553 0.8000 0.7300 0.7601 89,531 +0.02(+3.23%)
Jun 03, 2020 0.7800 0.8257 0.7289 0.7363 46,694 -0.05(-6.80%)
Jun 02, 2020 0.8000 0.8700 0.7700 0.7900 59,652 -0.03(-4.14%)
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.