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 (%)
Mar 31, 2015 8.500 8.500 8.499 8.500 814 +0.00(+0.01%)
Mar 30, 2015 8.500 8.500 8.499 8.499 2,374 +0.25(+3.02%)
Mar 27, 2015 8.300 8.550 8.000 8.250 3,672 -0.30(-3.51%)
Mar 26, 2015 8.500 8.550 8.200 8.550 740 +0.05(+0.59%)
Mar 25, 2015 8.400 8.750 8.400 8.500 4,774 +0.05(+0.59%)
Mar 24, 2015 8.150 8.750 8.150 8.450 580 +0.05(+0.60%)
Mar 23, 2015 8.050 8.400 8.000 8.400 419 +0.35(+4.35%)
Mar 20, 2015 8.001 8.050 8.001 8.050 550 +0.05(+0.63%)
Mar 19, 2015 7.976 8.050 7.950 8.000 300 +0.00(+0.00%)
Mar 18, 2015 7.850 8.100 7.850 8.000 330 +0.15(+1.91%)
Mar 17, 2015 8.150 8.150 7.600 7.850 2,632 -0.45(-5.42%)
Mar 16, 2015 7.850 8.300 7.850 8.300 2,744 -0.30(-3.49%)
Mar 11, 2015 8.250 8.600 8.600 8.600 1,780 +0.25(+2.99%)
Mar 10, 2015 8.000 8.450 7.800 8.350 825 +0.15(+1.83%)
Mar 09, 2015 8.150 8.200 8.050 8.200 778 -0.15(-1.80%)
Mar 06, 2015 8.650 8.650 8.350 8.350 1,394 -0.15(-1.76%)
Mar 05, 2015 8.650 8.750 8.500 8.500 3,574 +0.00(+0.00%)
Mar 03, 2015 8.350 8.550 8.350 8.500 4 +0.10(+1.19%)
Mar 02, 2015 8.400 8.400 8.400 8.400 40 +0.04(+0.54%)
Feb 27, 2015 8.355 8.355 8.355 8.355 172 +0.11(+1.27%)
Feb 26, 2015 8.550 8.550 8.250 8.250 643 -0.30(-3.51%)
Feb 25, 2015 8.749 8.850 8.450 8.550 1,412 -0.20(-2.29%)
Feb 24, 2015 8.600 8.750 8.558 8.750 460 +0.19(+2.24%)
Feb 23, 2015 8.500 8.558 8.500 8.558 100 -0.04(-0.49%)
Feb 20, 2015 8.200 9.082 8.200 8.600 1,048 +0.10(+1.18%)
Feb 19, 2015 8.400 8.600 8.400 8.500 140 +0.02(+0.21%)
Feb 18, 2015 8.600 8.700 8.482 8.482 1,073 -0.17(-1.94%)
Feb 17, 2015 8.750 9.250 8.450 8.650 3,220 +0.15(+1.76%)
Feb 13, 2015 7.800 8.500 8.500 8.500 700 +0.60(+7.59%)
Feb 12, 2015 7.900 7.900 7.900 7.900 20 +0.05(+0.64%)
Feb 11, 2015 7.750 7.950 7.750 7.850 90 -0.03(-0.43%)
Feb 10, 2015 7.750 7.950 7.651 7.884 350 -0.30(-3.62%)
Feb 09, 2015 8.180 8.180 8.180 8.180 66 +0.18(+2.25%)
Feb 06, 2015 8.200 8.250 8.000 8.000 226 -0.20(-2.44%)
Feb 05, 2015 8.250 8.250 8.050 8.200 300 +0.40(+5.13%)
Feb 04, 2015 8.450 8.450 7.800 7.800 310 -0.90(-10.34%)
Feb 03, 2015 9.100 9.250 8.700 8.700 3,586 -0.20(-2.25%)
Feb 02, 2015 8.800 8.950 8.800 8.900 70 +0.30(+3.49%)
Jan 30, 2015 8.526 8.700 8.526 8.600 193 -0.15(-1.71%)
Jan 29, 2015 8.500 8.750 8.500 8.750 106 +0.40(+4.79%)
Jan 28, 2015 8.550 9.000 7.500 8.350 1,350 +0.00(+0.00%)
Jan 27, 2015 8.850 8.850 8.100 8.350 466 -0.50(-5.65%)
Jan 23, 2015 8.900 8.850 8.850 8.850 2,000 +0.25(+2.91%)
Jan 22, 2015 8.100 8.850 8.100 8.600 2,748 +0.60(+7.50%)
Jan 21, 2015 7.750 8.050 7.750 8.000 307 +0.26(+3.43%)
Jan 20, 2015 7.100 7.735 7.099 7.735 1,080 +0.58(+8.18%)
Jan 16, 2015 7.150 7.150 7.150 7.150 30 +0.25(+3.62%)
Jan 15, 2015 6.950 7.200 6.850 6.900 870 -0.05(-0.71%)
Jan 14, 2015 8.250 8.250 6.750 6.949 3,401 -1.05(-13.13%)
Jan 13, 2015 8.650 8.650 8.000 8.000 300 -0.40(-4.76%)
Jan 12, 2015 8.300 8.523 8.000 8.400 320 -0.20(-2.33%)
Jan 08, 2015 8.100 8.600 8.600 8.600 120 +0.67(+8.52%)
Jan 07, 2015 7.650 8.030 7.650 7.925 2,759 -0.33(-3.94%)
Jan 06, 2015 8.300 8.300 8.250 8.250 891 +0.00(+0.00%)
Jan 05, 2015 8.000 8.650 8.000 8.250 1,268 +0.25(+3.12%)
Jan 02, 2015 7.750 8.200 7.750 8.000 1,331 +0.25(+3.23%)
Dec 31, 2014 7.800 7.750 7.750 7.750 1,040 +0.00(+0.00%)
Dec 30, 2014 7.700 8.250 7.650 7.750 1,692 +0.05(+0.65%)
Dec 29, 2014 7.650 7.711 7.650 7.700 1,352 +0.00(+0.01%)
Dec 26, 2014 7.650 7.699 7.650 7.699 70 -0.05(-0.65%)
Dec 23, 2014 7.550 7.750 7.750 7.750 820 +0.10(+1.31%)
Dec 22, 2014 7.550 8.300 7.550 7.650 2,933 +0.10(+1.32%)
Dec 19, 2014 8.150 8.200 7.350 7.550 2,563 -0.60(-7.36%)
Dec 17, 2014 8.000 8.150 8.000 8.150 10 -0.05(-0.61%)
Dec 16, 2014 8.250 8.373 6.650 8.200 4,652 -0.30(-3.53%)
Dec 15, 2014 8.800 8.800 8.500 8.500 2,892 -0.10(-1.16%)
Dec 12, 2014 8.675 8.675 8.500 8.600 222 -0.05(-0.58%)
Dec 10, 2014 8.900 8.650 8.650 8.650 80 -0.40(-4.42%)
Dec 09, 2014 8.700 9.050 8.700 9.050 260 +0.15(+1.69%)
Dec 08, 2014 8.950 8.960 8.750 8.900 990 +0.20(+2.30%)
Dec 05, 2014 9.250 9.250 8.750 8.700 2,178 -0.60(-6.45%)
Dec 04, 2014 9.150 9.300 9.150 9.300 140 +0.10(+1.09%)
Dec 03, 2014 9.200 9.200 9.200 9.200 900 +0.00(+0.00%)
Dec 02, 2014 9.251 9.251 9.200 9.200 102 -0.20(-2.13%)
Dec 01, 2014 9.050 9.400 9.050 9.400 370 +0.35(+3.87%)
Nov 26, 2014 9.050 9.200 9.050 9.050 20 -0.05(-0.55%)
Nov 24, 2014 9.050 9.100 9.100 9.100 1,700 +0.02(+0.24%)
Nov 21, 2014 9.090 9.183 9.050 9.079 1,040 -0.07(-0.78%)
Nov 20, 2014 9.050 9.330 9.050 9.150 500 +0.10(+1.10%)
Nov 19, 2014 9.050 9.400 9.050 9.050 323 -0.25(-2.69%)
Nov 18, 2014 9.100 9.300 9.050 9.300 720 -0.05(-0.53%)
Nov 17, 2014 9.050 9.350 9.050 9.350 600 +0.12(+1.30%)
Nov 14, 2014 9.230 9.230 9.230 9.230 30 +0.18(+1.99%)
Nov 13, 2014 9.050 9.150 9.050 9.050 261 +0.15(+1.69%)
Nov 12, 2014 9.600 9.650 8.900 8.900 5,417 -0.97(-9.81%)
Nov 11, 2014 9.600 9.868 9.400 9.868 1,599 +0.12(+1.21%)
Nov 07, 2014 9.350 9.750 9.750 9.750 500 +0.40(+4.28%)
Nov 06, 2014 9.665 9.750 9.350 9.350 2,209 -0.25(-2.60%)
Nov 04, 2014 9.200 9.600 9.600 9.600 420 +0.40(+4.35%)
Nov 03, 2014 9.700 9.700 9.200 9.200 3,110 -0.15(-1.60%)
Oct 30, 2014 9.500 9.350 9.350 9.350 420 -0.20(-2.10%)
Oct 29, 2014 9.200 9.550 9.200 9.550 459 +0.20(+2.14%)
Oct 28, 2014 9.350 9.550 9.250 9.350 210 +0.00(+0.00%)
Oct 24, 2014 9.200 9.350 9.200 9.350 2 +0.10(+1.08%)
Oct 23, 2014 9.500 9.591 9.251 9.251 1,927 -0.30(-3.14%)
Oct 22, 2014 8.500 9.550 8.300 9.550 6,138 +0.30(+3.24%)
Oct 21, 2014 9.250 9.250 8.900 9.250 569 -0.22(-2.33%)
Oct 20, 2014 9.500 9.500 9.500 9.471 410 -0.03(-0.31%)
Oct 16, 2014 9.250 9.500 9.500 9.500 800 +0.00(+0.00%)
Oct 15, 2014 9.723 9.850 9.470 9.500 593 -0.40(-4.04%)
Oct 14, 2014 9.550 9.900 9.550 9.900 1,040 +0.35(+3.66%)
Oct 13, 2014 9.350 9.550 9.100 9.550 429 +0.10(+1.06%)
Oct 10, 2014 9.450 9.488 9.450 9.450 501 +0.20(+2.16%)
Oct 09, 2014 9.251 9.450 9.135 9.250 610 -0.10(-1.07%)
Oct 08, 2014 9.700 9.700 9.100 9.350 1,280 -0.65(-6.50%)
Oct 07, 2014 10.00 10.00 9.350 10.00 1,252 -0.10(-0.99%)
Oct 06, 2014 10.00 10.10 10.00 10.10 74 +0.35(+3.59%)
Oct 03, 2014 10.00 10.05 9.750 9.750 900 -0.25(-2.50%)
Oct 02, 2014 9.650 10.10 9.600 10.00 857 +0.30(+3.09%)
Oct 01, 2014 10.10 10.28 9.700 9.700 916 -0.45(-4.43%)
Sep 30, 2014 10.60 10.60 10.15 10.15 518 -0.75(-6.88%)
Sep 29, 2014 10.45 10.90 10.45 10.90 80 +0.50(+4.81%)
Sep 26, 2014 10.15 10.40 10.10 10.40 356 -0.05(-0.48%)
Sep 25, 2014 10.10 10.45 10.10 10.45 1,072 +0.15(+1.46%)
Sep 24, 2014 10.65 10.65 10.10 10.30 2,100 -0.60(-5.50%)
Sep 23, 2014 10.20 10.90 10.15 10.90 2,585 +0.50(+4.81%)
Sep 22, 2014 10.75 10.80 10.25 10.40 1,849 -0.50(-4.59%)
Sep 19, 2014 10.80 11.25 10.70 10.90 2,348 +0.00(+0.00%)
Sep 18, 2014 10.90 11.45 10.87 10.90 2,467 +0.00(+0.00%)
Sep 17, 2014 10.75 10.90 10.65 10.90 702 -0.00(-0.00%)
Sep 16, 2014 11.20 11.45 10.55 10.90 2,292 -0.55(-4.80%)
Sep 15, 2014 11.45 11.55 11.20 11.45 1,229 +0.05(+0.44%)
Sep 12, 2014 11.35 12.00 11.35 11.40 301 -0.20(-1.72%)
Sep 11, 2014 12.05 12.05 11.50 11.60 1,201 -0.30(-2.52%)
Sep 10, 2014 11.70 11.90 11.70 11.90 110 -0.09(-0.72%)
Sep 09, 2014 11.25 12.00 11.25 11.99 3,222 +0.54(+4.68%)
Sep 08, 2014 11.60 11.70 11.10 11.45 1,046 -0.05(-0.43%)
Sep 05, 2014 11.50 11.65 11.25 11.50 911 -0.35(-2.95%)
Sep 04, 2014 11.45 12.10 11.40 11.85 2,872 +0.30(+2.60%)
Sep 03, 2014 11.25 11.55 11.25 11.55 5,694 +0.30(+2.67%)
Sep 02, 2014 11.10 11.85 11.10 11.25 3,130 +0.10(+0.90%)
Aug 29, 2014 11.15 11.15 11.15 11.15 1,340 -0.25(-2.19%)
Aug 28, 2014 11.40 11.40 11.10 11.40 656 -0.28(-2.36%)
Aug 27, 2014 10.60 12.50 10.30 11.68 7,244 +0.08(+0.65%)
Aug 26, 2014 11.65 11.65 11.21 11.60 1,920 +0.30(+2.65%)
Aug 25, 2014 11.80 11.80 11.25 11.30 2,101 -0.60(-5.04%)
Aug 21, 2014 11.65 11.90 11.90 11.90 2,260 +0.40(+3.48%)
Aug 20, 2014 11.80 11.80 11.15 11.50 531 -0.50(-4.17%)
Aug 19, 2014 12.10 12.10 12.10 12.00 204 +0.15(+1.27%)
Aug 18, 2014 11.75 11.90 11.60 11.85 1,320 +0.20(+1.72%)
Aug 15, 2014 11.56 11.75 11.40 11.65 520 -0.20(-1.69%)
Aug 14, 2014 11.70 11.90 11.70 11.85 1,136 +0.20(+1.72%)
Aug 13, 2014 11.95 12.10 11.35 11.65 16,215 -0.35(-2.92%)
Aug 12, 2014 12.00 12.00 11.70 12.00 1,110 +0.30(+2.56%)
Aug 11, 2014 12.25 12.30 11.55 11.70 19,533 -0.25(-2.09%)
Aug 08, 2014 11.95 11.95 11.60 11.95 6,245 -0.20(-1.65%)
Aug 07, 2014 11.75 12.25 11.75 12.15 1,733 +0.35(+2.97%)
Aug 06, 2014 12.00 12.00 11.78 11.80 132 -0.05(-0.42%)
Aug 05, 2014 12.30 12.30 11.85 11.85 1,213 -0.25(-2.07%)
Aug 04, 2014 11.80 12.25 11.60 12.10 1,442 +0.50(+4.31%)
Aug 01, 2014 11.60 12.08 11.60 11.60 634 -0.20(-1.69%)
Jul 31, 2014 11.90 12.30 11.55 11.80 10,752 -0.10(-0.84%)
Jul 30, 2014 12.00 12.20 11.85 11.90 1,508 -0.35(-2.85%)
Jul 29, 2014 12.25 12.30 11.91 12.25 3,792 -0.05(-0.41%)
Jul 28, 2014 12.55 12.55 12.15 12.30 2,633 -0.25(-1.99%)
Jul 25, 2014 12.50 12.55 12.25 12.55 2,358 +0.15(+1.21%)
Jul 23, 2014 12.45 12.45 12.10 12.40 1,535 +0.20(+1.64%)
Jul 22, 2014 12.05 12.20 12.05 12.20 1,060 -0.10(-0.81%)
Jul 21, 2014 12.00 12.45 11.85 12.30 9,777 +0.30(+2.50%)
Jul 18, 2014 12.30 12.30 11.85 12.00 2,088 +0.00(+0.00%)
Jul 17, 2014 11.95 12.00 11.95 12.00 320 -0.05(-0.41%)
Jul 16, 2014 11.80 12.35 11.80 12.05 3,772 +0.00(+0.00%)
Jul 15, 2014 11.90 12.05 11.60 12.05 2,570 +0.20(+1.68%)
Jul 14, 2014 11.95 11.95 11.70 11.85 4,455 -0.10(-0.83%)
Jul 11, 2014 11.90 12.10 11.85 11.95 520 +0.30(+2.58%)
Jul 10, 2014 11.85 11.95 11.55 11.65 5,698 -0.50(-4.12%)
Jul 09, 2014 12.15 12.15 12.15 12.15 1 +0.00(+0.00%)
Jul 08, 2014 12.00 12.25 11.70 12.15 4,150 +0.15(+1.25%)
Jul 07, 2014 12.80 12.80 12.00 12.00 1,846 -0.80(-6.25%)
Jul 03, 2014 12.75 12.80 12.80 12.80 120 +0.20(+1.58%)
Jul 02, 2014 12.90 12.90 12.60 12.60 345 -0.15(-1.17%)
Jul 01, 2014 13.00 13.00 12.20 12.75 2,035 -0.10(-0.78%)
Jun 30, 2014 12.15 12.90 12.00 12.85 2,080 +0.80(+6.64%)
Jun 27, 2014 12.75 12.75 12.00 12.05 1,014 -0.45(-3.60%)
Jun 26, 2014 12.55 12.90 12.50 12.50 1,089 -0.30(-2.34%)
Jun 25, 2014 12.40 12.80 12.15 12.80 3,871 +0.30(+2.40%)
Jun 24, 2014 12.50 12.55 12.40 12.50 1,668 +0.15(+1.22%)
Jun 23, 2014 12.40 12.40 12.25 12.35 5,125 -0.20(-1.59%)
Jun 20, 2014 12.40 12.55 12.40 12.55 948 +0.20(+1.62%)
Jun 19, 2014 12.20 12.35 12.15 12.35 4,396 -0.05(-0.40%)
Jun 18, 2014 12.35 12.40 12.30 12.40 1,723 -0.20(-1.59%)
Jun 17, 2014 12.70 12.90 12.35 12.60 1,263 -0.15(-1.18%)
Jun 16, 2014 12.85 12.85 12.45 12.75 722 +0.15(+1.19%)
Jun 13, 2014 12.30 12.60 12.30 12.60 1,131 +0.15(+1.20%)
Jun 12, 2014 12.60 12.60 12.40 12.45 840 -0.40(-3.11%)
Jun 11, 2014 12.85 12.90 12.55 12.85 103 +0.15(+1.18%)
Jun 10, 2014 12.60 12.70 12.50 12.70 6,335 +0.20(+1.60%)
Jun 06, 2014 12.75 12.75 12.24 12.50 1,620 -0.10(-0.79%)
Jun 05, 2014 12.30 12.70 12.25 12.60 2,423 +0.15(+1.20%)
Jun 04, 2014 12.65 12.65 12.00 12.45 12,740 -0.55(-4.23%)
Jun 03, 2014 13.50 13.50 12.95 13.00 50,634 -0.50(-3.70%)
Jun 02, 2014 13.90 14.00 13.25 13.50 13,423 -0.65(-4.59%)
May 30, 2014 14.15 14.15 13.70 14.15 1,796 -0.10(-0.70%)
May 29, 2014 14.30 14.50 14.20 14.25 1,140 -0.25(-1.73%)
May 28, 2014 14.40 15.10 14.15 14.50 850 +0.25(+1.75%)
May 27, 2014 14.35 14.80 14.05 14.25 5,238 -0.20(-1.38%)
May 23, 2014 15.25 14.45 14.45 14.45 10,920 +0.70(+5.09%)
May 22, 2014 14.70 14.70 13.45 13.75 11,318 -0.70(-4.84%)
May 21, 2014 14.90 15.05 14.45 14.45 3,990 -0.35(-2.36%)
May 20, 2014 14.85 14.85 14.45 14.80 680 +0.40(+2.78%)
May 19, 2014 14.50 14.85 14.40 14.40 4,253 -0.50(-3.36%)
May 16, 2014 14.55 14.90 14.55 14.90 120 +0.20(+1.36%)
May 15, 2014 15.10 15.10 14.70 14.70 498 -0.20(-1.34%)
May 14, 2014 15.25 15.30 14.82 14.90 1,795 -0.40(-2.61%)
May 13, 2014 15.20 15.30 14.80 15.30 1,740 +0.35(+2.34%)
May 12, 2014 15.10 15.13 14.95 14.95 4,381 -0.35(-2.29%)
May 09, 2014 15.20 15.35 15.05 15.30 2,819 +0.00(+0.00%)
May 08, 2014 14.90 15.35 14.90 15.30 2,022 +0.15(+0.99%)
May 07, 2014 14.90 15.40 14.60 15.15 3,952 +0.20(+1.34%)
May 06, 2014 15.20 16.10 14.90 14.95 8,339 +0.15(+1.01%)
May 05, 2014 15.65 15.65 14.55 14.80 2,518 -0.70(-4.52%)
May 02, 2014 14.60 15.70 14.60 15.50 2,497 +0.65(+4.38%)
May 01, 2014 14.90 15.35 14.55 14.85 3,330 -0.40(-2.62%)
Apr 30, 2014 15.00 15.40 15.00 15.25 584 +0.25(+1.66%)
Apr 29, 2014 14.75 15.10 14.75 15.00 5,217 +0.35(+2.39%)
Apr 28, 2014 14.05 14.65 14.05 14.65 1,078 +0.60(+4.27%)
Apr 25, 2014 13.90 14.05 13.87 14.05 630 +0.55(+4.07%)
Apr 24, 2014 14.40 14.75 13.30 13.50 5,710 -0.65(-4.59%)
Apr 23, 2014 13.80 14.20 13.55 14.15 1,499 -0.20(-1.39%)
Apr 22, 2014 14.15 14.35 14.05 14.35 1,400 +0.35(+2.50%)
Apr 21, 2014 13.95 14.30 13.45 14.00 4,841 +0.05(+0.36%)
Apr 17, 2014 13.90 13.95 13.95 13.95 1,300 +0.45(+3.33%)
Apr 16, 2014 13.20 13.90 13.20 13.50 82,293 +0.00(+0.00%)
Apr 15, 2014 13.10 13.75 12.30 13.50 14,668 -0.28(-2.03%)
Apr 14, 2014 13.80 13.80 13.75 13.78 343 -0.32(-2.27%)
Apr 11, 2014 13.86 14.10 13.85 14.10 1,188 +0.10(+0.71%)
Apr 10, 2014 13.90 14.00 13.90 14.00 462 +0.00(+0.00%)
Apr 09, 2014 14.10 14.10 13.80 14.00 3,872 +0.00(+0.00%)
Apr 08, 2014 13.80 14.05 13.75 14.00 6,239 -0.15(-1.06%)
Apr 07, 2014 14.25 14.25 13.85 14.15 2,422 -0.05(-0.35%)
Apr 04, 2014 14.15 14.25 13.90 14.20 1,926 +0.00(+0.00%)
Apr 03, 2014 14.15 14.20 13.75 14.20 4,313 +0.10(+0.71%)
Apr 02, 2014 14.15 14.25 13.95 14.10 3,302 -0.15(-1.05%)
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.