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 (%)
Sep 30, 2022 6.480 6.610 5.770 6.200 88,479 -0.11(-1.74%)
Sep 29, 2022 6.570 6.900 6.300 6.310 64,854 -0.03(-0.47%)
Sep 28, 2022 6.440 6.840 6.200 6.340 102,633 -0.11(-1.71%)
Sep 27, 2022 6.200 6.650 6.200 6.450 30,184 +0.00(+0.00%)
Sep 26, 2022 6.600 6.790 6.450 6.450 5,830 -0.53(-7.59%)
Sep 23, 2022 6.500 7.400 6.250 6.980 7,569 +0.32(+4.80%)
Sep 22, 2022 6.990 7.040 6.660 6.660 589 -0.14(-2.06%)
Sep 21, 2022 7.040 7.350 6.800 6.800 1,687 -0.14(-2.02%)
Sep 20, 2022 6.750 6.940 6.750 6.940 706 -0.26(-3.61%)
Sep 19, 2022 7.200 7.200 6.800 7.200 11,165 -0.02(-0.28%)
Sep 16, 2022 7.200 7.220 7.200 7.220 1,040 -0.04(-0.55%)
Sep 15, 2022 7.260 7.260 7.260 7.260 322 -0.26(-3.46%)
Sep 14, 2022 7.520 7.520 7.520 7.520 323 -0.20(-2.59%)
Sep 13, 2022 7.800 7.800 7.720 7.720 644 -0.33(-4.10%)
Sep 12, 2022 8.240 8.240 8.050 8.050 759 -0.19(-2.31%)
Sep 09, 2022 8.120 8.470 7.860 8.240 6,792 +0.04(+0.49%)
Sep 07, 2022 8.200 14 -0.29(-3.42%)
Sep 06, 2022 7.300 8.490 7.300 8.490 7,936 +0.41(+5.07%)
Sep 02, 2022 8.250 8.250 8.050 8.080 897 -0.27(-3.23%)
Sep 01, 2022 8.630 8.634 8.000 8.350 1,961 -0.17(-2.00%)
Aug 31, 2022 8.010 8.595 8.010 8.520 1,429 -0.26(-2.96%)
Aug 30, 2022 7.770 8.780 7.750 8.780 2,853 +0.65(+8.00%)
Aug 29, 2022 8.000 8.130 7.391 8.130 3,586 -0.37(-4.35%)
Aug 26, 2022 7.530 8.590 7.050 8.500 2,659 +0.45(+5.59%)
Aug 25, 2022 7.800 8.878 7.700 8.050 2,479 -0.05(-0.62%)
Aug 24, 2022 7.800 8.100 7.612 8.100 2,328 -0.07(-0.86%)
Aug 23, 2022 7.920 8.170 7.850 8.170 737 +0.67(+8.93%)
Aug 22, 2022 8.600 9.370 7.500 7.500 8,606 -1.10(-12.79%)
Aug 19, 2022 8.510 9.000 7.940 8.600 5,856 -0.20(-2.27%)
Aug 18, 2022 8.000 8.900 7.910 8.800 6,727 +0.92(+11.68%)
Aug 17, 2022 7.880 7.930 7.010 7.880 15,391 -0.17(-2.11%)
Aug 16, 2022 8.430 8.430 7.880 8.050 2,477 +0.00(+0.00%)
Aug 15, 2022 8.200 8.480 7.960 8.050 3,870 -0.53(-6.18%)
Aug 12, 2022 7.660 8.900 7.480 8.580 6,920 +1.13(+15.17%)
Aug 11, 2022 7.650 7.696 7.350 7.450 1,700 +0.10(+1.36%)
Aug 10, 2022 7.550 7.980 6.850 7.350 15,190 +0.05(+0.64%)
Aug 09, 2022 7.700 7.810 7.170 7.303 6,385 -0.35(-4.54%)
Aug 08, 2022 7.910 7.910 7.600 7.650 2,682 -0.19(-2.42%)
Aug 05, 2022 8.040 8.295 7.810 7.840 4,425 -0.37(-4.51%)
Aug 04, 2022 8.500 8.800 7.710 8.210 14,265 -0.64(-7.23%)
Aug 03, 2022 9.200 9.410 8.740 8.850 7,257 -0.26(-2.85%)
Aug 02, 2022 9.500 9.500 9.030 9.110 3,187 -0.48(-5.01%)
Aug 01, 2022 9.040 9.630 9.040 9.590 2,905 +0.45(+4.92%)
Jul 29, 2022 8.910 9.220 8.850 9.140 3,195 +0.04(+0.44%)
Jul 28, 2022 8.540 9.130 8.330 9.100 8,196 +0.15(+1.68%)
Jul 27, 2022 8.030 9.220 8.030 8.950 9,441 +0.75(+9.15%)
Jul 26, 2022 8.500 8.650 7.700 8.200 11,022 -0.40(-4.65%)
Jul 25, 2022 8.600 8.900 8.530 8.600 2,661 +0.14(+1.65%)
Jul 22, 2022 9.410 9.870 8.174 8.460 9,949 -0.85(-9.13%)
Jul 21, 2022 9.700 9.770 9.050 9.310 8,606 -0.34(-3.52%)
Jul 20, 2022 9.160 9.890 9.160 9.650 8,861 -0.15(-1.53%)
Jul 19, 2022 10.02 10.74 9.390 9.800 32,446 -0.16(-1.61%)
Jul 18, 2022 9.390 10.16 9.360 9.960 20,250 +1.09(+12.29%)
Jul 15, 2022 8.490 9.500 8.430 8.870 24,000 +0.67(+8.17%)
Jul 14, 2022 7.790 8.311 7.180 8.200 12,123 +0.49(+6.36%)
Jul 13, 2022 6.720 7.720 6.487 7.710 13,899 +1.18(+18.07%)
Jul 12, 2022 6.700 6.887 6.025 6.530 10,962 -0.38(-5.50%)
Jul 11, 2022 7.430 7.500 6.910 6.910 2,456 -0.51(-6.87%)
Jul 08, 2022 7.450 7.625 7.210 7.420 4,351 +0.01(+0.13%)
Jul 07, 2022 6.970 7.810 6.810 7.410 13,504 +0.21(+2.92%)
Jul 06, 2022 7.100 7.420 6.620 7.200 20,623 -0.48(-6.25%)
Jul 05, 2022 7.960 7.960 6.630 7.680 21,019 -0.27(-3.40%)
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.