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%)
Streaming Delayed Price Updated: 11:51 AM 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, 2019 4.000 4.000 4.000 0 +0.10(+2.56%)
Apr 26, 2019 3.900 3.900 3.900 3.900 500 -0.02(-0.51%)
Apr 25, 2019 3.800 3.920 3.800 3.920 889 -0.08(-2.00%)
Apr 24, 2019 4.020 4.060 4.000 4.000 1,735 -0.25(-5.88%)
Apr 23, 2019 4.291 4.309 4.250 4.250 1,410 +0.23(+5.72%)
Apr 22, 2019 4.020 4.020 4.020 4.020 626 -0.15(-3.60%)
Apr 18, 2019 4.072 4.226 4.072 4.170 4,900 +0.00(+0.00%)
Apr 17, 2019 4.370 4.450 4.170 4.170 1,698 -0.38(-8.35%)
Apr 16, 2019 4.550 4.550 4.550 4.550 200 +0.00(+0.00%)
Apr 15, 2019 4.550 4.550 4.550 4.550 1,141 -0.04(-0.87%)
Apr 12, 2019 4.590 4.590 4.590 4.590 200 +0.05(+1.10%)
Apr 11, 2019 4.870 4.870 4.370 4.540 3,258 -0.36(-7.30%)
Apr 10, 2019 4.920 4.970 4.898 4.898 2,635 +0.03(+0.57%)
Apr 09, 2019 4.870 4.870 4.870 4.870 3 +0.00(+0.00%)
Apr 08, 2019 4.800 4.870 4.800 4.870 19 +0.00(+0.00%)
Apr 04, 2019 4.870 4.870 4.870 0 +0.00(+0.00%)
Apr 03, 2019 4.870 4.870 4.870 4.870 704 -0.10(-2.01%)
Apr 01, 2019 4.970 4.970 4.970 0 -0.18(-3.41%)
Mar 29, 2019 5.145 5.145 5.145 5.145 300 -0.08(-1.54%)
Mar 28, 2019 5.226 5.226 5.226 5.226 54 +0.00(+0.00%)
Mar 27, 2019 5.226 5.226 57 +0.00(+0.00%)
Mar 26, 2019 5.226 5.226 52 +0.00(+0.00%)
Mar 25, 2019 5.226 5.226 5.226 5.226 200 +0.19(+3.69%)
Mar 22, 2019 5.040 5.040 5.040 5.040 100 +0.00(+0.00%)
Mar 21, 2019 5.060 5.060 4.653 5.040 910 +0.18(+3.70%)
Mar 20, 2019 4.860 4.860 4.860 4.860 56 +0.00(+0.00%)
Mar 19, 2019 4.840 4.944 4.680 4.860 1,782 -0.11(-2.20%)
Mar 18, 2019 5.000 5.000 4.969 4.969 2,524 -0.01(-0.22%)
Mar 15, 2019 5.000 5.000 4.980 4.980 400 -0.17(-3.30%)
Mar 14, 2019 5.150 5.150 5.150 5.150 137 -0.09(-1.72%)
Mar 13, 2019 4.975 5.240 4.950 5.240 9,445 +0.14(+2.75%)
Mar 12, 2019 5.100 5.100 5.100 5.100 134 -0.06(-1.16%)
Mar 11, 2019 5.160 5.160 5.160 5.160 181 -0.20(-3.73%)
Mar 08, 2019 5.423 5.423 5.360 5.360 1,800 -0.14(-2.55%)
Mar 07, 2019 5.630 5.630 5.494 5.500 2,189 -0.13(-2.31%)
Mar 06, 2019 5.630 5.630 5.630 5.630 46 +0.00(+0.00%)
Mar 05, 2019 5.630 5.630 5.630 5.630 1 +0.00(+0.00%)
Mar 04, 2019 5.600 5.630 5.600 5.630 342 +0.22(+4.07%)
Mar 01, 2019 5.410 5.410 5.410 5.410 300 +0.05(+0.93%)
Feb 28, 2019 5.360 5.360 5.360 5.360 116 +0.00(+0.00%)
Feb 27, 2019 5.672 5.672 5.360 5.360 336 -0.47(-8.06%)
Feb 26, 2019 5.800 5.860 5.668 5.830 1,059 +0.19(+3.37%)
Feb 25, 2019 5.790 5.790 5.640 5.640 810 -0.31(-5.21%)
Feb 22, 2019 5.930 6.010 5.930 5.950 1,800 +0.02(+0.34%)
Feb 21, 2019 5.980 6.060 5.900 5.930 1,520 +0.10(+1.75%)
Feb 20, 2019 6.050 6.088 5.750 5.828 2,517 +0.08(+1.36%)
Feb 19, 2019 5.737 5.750 4.590 5.750 2,979 +0.10(+1.77%)
Feb 15, 2019 5.650 5.650 5.650 5.650 20 +0.10(+1.80%)
Feb 14, 2019 5.200 6.200 4.468 5.550 6,031 +0.14(+2.59%)
Feb 13, 2019 5.300 5.600 5.300 5.410 2,882 +0.26(+5.05%)
Feb 12, 2019 5.250 5.300 5.150 5.150 226 +0.00(+0.00%)
Feb 11, 2019 5.650 5.650 5.150 5.150 5,617 -0.60(-10.43%)
Feb 08, 2019 5.750 5.750 5.750 5.750 60 +0.00(+0.00%)
Feb 07, 2019 5.750 5.750 5.750 5.750 26 -0.05(-0.86%)
Feb 06, 2019 6.150 6.150 5.800 5.800 615 +0.05(+0.87%)
Feb 05, 2019 6.232 6.232 5.750 5.750 155 -0.30(-4.96%)
Feb 04, 2019 6.050 6.050 6.050 6.050 12 +0.00(+0.00%)
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.