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 )

6.136 +0.226 (+3.82%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 29, 2016 7.801 7.801 7.650 7.650 400 -0.40(-4.97%)
Apr 28, 2016 8.050 8.200 7.800 8.050 728 +0.05(+0.63%)
Apr 27, 2016 7.750 8.000 7.551 8.000 2,283 +0.05(+0.63%)
Apr 26, 2016 8.200 8.200 7.950 7.950 420 -0.10(-1.24%)
Apr 25, 2016 8.050 8.100 8.050 8.050 1,384 -0.10(-1.23%)
Apr 21, 2016 7.750 8.150 8.150 8.150 1,300 +0.10(+1.24%)
Apr 20, 2016 8.055 8.200 7.850 8.050 1,970 +0.10(+1.26%)
Apr 19, 2016 8.000 8.200 7.550 7.950 3,999 +0.74(+10.20%)
Apr 18, 2016 8.000 8.200 7.200 7.214 6,995 -0.74(-9.26%)
Apr 15, 2016 7.950 8.000 7.928 7.950 4,251 +0.15(+1.92%)
Apr 13, 2016 7.750 7.800 7.800 7.800 1,940 -0.20(-2.50%)
Apr 12, 2016 8.105 8.105 7.968 8.000 880 +0.00(+0.00%)
Apr 11, 2016 7.700 8.000 7.650 8.000 15,527 +0.35(+4.58%)
Apr 08, 2016 7.925 8.200 7.600 7.650 2,021 -0.25(-3.16%)
Apr 07, 2016 8.100 8.100 7.550 7.900 3,206 -0.26(-3.19%)
Apr 06, 2016 8.000 8.200 7.801 8.160 6,159 +0.16(+2.00%)
Apr 05, 2016 7.550 8.000 7.500 8.000 3,629 +0.30(+3.90%)
Apr 04, 2016 7.850 7.950 7.616 7.700 424 -0.10(-1.28%)
Apr 01, 2016 7.200 7.800 7.050 7.800 3,905 +0.50(+6.85%)
Mar 31, 2016 7.200 7.900 7.000 7.300 235,413 +0.00(+0.00%)
Mar 30, 2016 7.550 7.600 7.290 7.300 4,864 -0.10(-1.35%)
Mar 29, 2016 7.300 7.600 7.200 7.400 2,193 +0.05(+0.68%)
Mar 28, 2016 7.850 8.200 7.250 7.350 3,922 -0.10(-1.34%)
Mar 24, 2016 7.650 7.450 7.450 7.450 18,960 +0.00(+0.00%)
Mar 23, 2016 8.050 8.100 7.300 7.450 5,144 -0.60(-7.45%)
Mar 22, 2016 7.900 8.150 7.650 8.050 1,636 +0.05(+0.63%)
Mar 21, 2016 7.801 8.050 7.801 8.000 920 -0.15(-1.84%)
Mar 18, 2016 7.310 8.150 7.301 8.150 747 +0.65(+8.67%)
Mar 17, 2016 7.800 7.850 7.500 7.500 3,286 -0.25(-3.23%)
Mar 16, 2016 7.800 8.150 7.550 7.750 5,318 +0.25(+3.33%)
Mar 15, 2016 7.750 7.750 7.500 7.500 8,503 -0.40(-5.06%)
Mar 14, 2016 7.250 7.900 7.250 7.900 2,280 +0.45(+6.04%)
Mar 11, 2016 7.450 7.500 7.351 7.450 3,220 -0.05(-0.67%)
Mar 10, 2016 7.725 7.725 7.500 7.500 11,533 +0.00(+0.00%)
Mar 09, 2016 7.200 7.800 7.150 7.500 20,206 +0.35(+4.90%)
Mar 08, 2016 7.186 7.300 7.000 7.150 13,490 -0.05(-0.69%)
Mar 07, 2016 7.250 7.300 7.138 7.200 17,170 +0.00(+0.00%)
Mar 04, 2016 6.965 7.250 6.900 7.200 16,883 +0.05(+0.70%)
Mar 03, 2016 7.000 7.190 6.999 7.150 5,720 +0.15(+2.15%)
Mar 02, 2016 7.000 7.000 6.950 7.000 6,358 -0.20(-2.78%)
Mar 01, 2016 6.910 7.200 6.900 7.200 1,425 +0.30(+4.35%)
Feb 26, 2016 7.000 6.900 6.900 6.900 1,040 -0.03(-0.38%)
Feb 25, 2016 6.926 6.926 6.926 6.926 144 +0.03(+0.38%)
Feb 24, 2016 6.980 7.000 6.900 6.900 2,780 +0.00(+0.00%)
Feb 23, 2016 6.900 6.900 6.900 6.900 20 -0.05(-0.72%)
Feb 22, 2016 6.900 6.950 6.900 6.950 1,989 -0.00(-0.01%)
Feb 19, 2016 7.000 7.000 6.900 6.950 456 +0.00(+0.01%)
Feb 18, 2016 7.000 7.000 6.950 6.950 2,272 +0.00(+0.00%)
Feb 17, 2016 6.900 7.000 6.900 6.950 786 +0.10(+1.46%)
Feb 16, 2016 6.950 7.000 6.850 6.850 2,767 +0.05(+0.74%)
Feb 12, 2016 7.150 6.800 6.800 6.800 1,300 -0.10(-1.45%)
Feb 11, 2016 7.050 7.100 6.600 6.900 3,560 -0.10(-1.43%)
Feb 10, 2016 7.000 7.000 7.000 7.000 160 -0.15(-2.10%)
Feb 09, 2016 6.900 7.200 6.800 7.150 270 +0.00(+0.00%)
Feb 08, 2016 7.600 7.600 7.150 7.150 120 -0.60(-7.74%)
Feb 05, 2016 8.000 8.000 7.551 7.750 430 -0.15(-1.90%)
Feb 04, 2016 7.950 8.100 7.740 7.900 2,540 +0.05(+0.64%)
Feb 03, 2016 7.435 7.850 7.350 7.850 1,151 +0.25(+3.29%)
Feb 02, 2016 7.768 7.768 7.550 7.600 766 -0.25(-3.18%)
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.