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 (%)
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%)
Jan 02, 2020 1.710 1.860 1.650 1.840 24,076 +0.14(+8.23%)
Dec 31, 2019 1.600 1.701 1.600 1.700 29,800 +0.16(+10.22%)
Dec 30, 2019 1.690 1.690 1.500 1.542 38,756 -0.14(-8.51%)
Dec 27, 2019 1.670 1.690 1.670 1.686 8,800 +0.02(+0.95%)
Dec 26, 2019 1.593 1.680 1.593 1.670 27,155 +0.05(+3.26%)
Dec 24, 2019 1.620 1.620 1.617 1.617 1,000 +0.01(+0.45%)
Dec 23, 2019 1.622 1.622 1.610 1.610 2,664 -0.03(-1.83%)
Dec 20, 2019 1.538 1.640 1.528 1.640 9,300 +0.04(+2.49%)
Dec 19, 2019 1.542 1.600 1.542 1.600 3,093 +0.09(+5.97%)
Dec 18, 2019 1.520 1.542 1.510 1.510 3,505 +0.01(+0.33%)
Dec 17, 2019 1.499 1.505 1.485 1.505 4,411 -0.05(-2.90%)
Dec 16, 2019 1.500 1.550 1.500 1.550 3,789 -0.01(-0.64%)
Dec 13, 2019 1.541 1.560 1.541 1.560 900 +0.04(+2.80%)
Dec 12, 2019 1.500 1.530 1.471 1.518 6,441 +0.05(+3.40%)
Dec 11, 2019 1.408 1.480 1.408 1.468 2,457 +0.01(+0.53%)
Dec 10, 2019 1.530 1.530 1.420 1.460 17,402 -0.02(-1.35%)
Dec 09, 2019 1.470 1.485 1.470 1.480 6,241 +0.00(+0.02%)
Dec 06, 2019 1.583 1.583 1.460 1.480 9,300 -0.10(-6.35%)
Dec 05, 2019 1.570 1.590 1.520 1.580 4,287 +0.01(+0.64%)
Dec 04, 2019 1.490 1.570 1.490 1.570 13,130 +0.09(+6.08%)
Dec 03, 2019 1.600 1.600 1.480 1.480 9,308 -0.06(-3.90%)
Dec 02, 2019 1.550 1.600 1.450 1.540 32,571 +0.00(+0.27%)
Nov 29, 2019 1.550 1.572 1.510 1.536 2,500 -0.01(-0.72%)
Nov 27, 2019 1.565 1.572 1.540 1.547 22,300 -0.02(-1.46%)
Nov 26, 2019 1.550 1.570 1.542 1.570 25,730 +0.02(+1.28%)
Nov 25, 2019 1.530 1.570 1.530 1.550 10,978 +0.11(+7.71%)
Nov 22, 2019 1.440 1.450 1.380 1.439 6,300 -0.12(-7.45%)
Nov 21, 2019 1.550 1.555 1.550 1.555 5,480 -0.04(-2.20%)
Nov 20, 2019 1.600 1.600 1.550 1.590 10,142 -0.04(-2.45%)
Nov 19, 2019 1.670 1.690 1.630 1.630 1,168 -0.06(-3.55%)
Nov 18, 2019 1.690 1.690 1.690 1.690 220 +0.06(+3.68%)
Nov 15, 2019 1.670 1.670 1.620 1.630 1,100 -0.01(-0.85%)
Nov 14, 2019 1.700 1.700 1.636 1.644 6,601 -0.08(-4.42%)
Nov 13, 2019 1.700 1.750 1.657 1.720 4,756 +0.03(+1.73%)
Nov 12, 2019 1.617 1.770 1.617 1.691 7,993 +0.01(+0.34%)
Nov 11, 2019 1.700 1.700 1.611 1.685 7,015 +0.03(+1.51%)
Nov 08, 2019 1.651 1.660 1.644 1.660 1,400 +0.06(+3.87%)
Nov 07, 2019 1.577 1.598 1.577 1.598 1,970 -0.00(-0.11%)
Nov 06, 2019 1.600 1.600 1.580 1.600 4,327 -0.01(-0.62%)
Nov 05, 2019 1.570 1.630 1.570 1.610 9,271 +0.01(+0.63%)
Nov 04, 2019 1.640 1.701 1.590 1.600 7,801 +0.01(+0.63%)
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.