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 30, 2020 0.6500 1.110 0.6400 0.8400 2,496,242 +0.19(+29.23%)
Apr 29, 2020 0.6150 0.6897 0.6100 0.6500 30,172 +0.04(+6.56%)
Apr 28, 2020 0.6000 0.6400 0.5900 0.6100 40,912 +0.02(+3.76%)
Apr 27, 2020 0.6000 0.6300 0.5151 0.5879 73,156 +0.04(+6.89%)
Apr 24, 2020 0.5100 0.5800 0.5100 0.5500 83,400 +0.03(+5.77%)
Apr 23, 2020 0.5201 0.5700 0.4917 0.5200 34,307 +0.02(+4.00%)
Apr 22, 2020 0.5100 0.5250 0.4700 0.5000 62,594 -0.01(-2.15%)
Apr 21, 2020 0.5500 0.5700 0.5100 0.5110 52,670 -0.04(-6.41%)
Apr 20, 2020 0.6600 0.6600 0.5417 0.5460 41,585 -0.00(-0.73%)
Apr 17, 2020 0.5800 0.6000 0.5094 0.5500 62,900 -0.03(-5.17%)
Apr 16, 2020 0.6500 0.7200 0.5300 0.5800 117,159 -0.17(-22.56%)
Apr 15, 2020 0.5600 1.190 0.5450 0.7490 744,184 +0.20(+36.18%)
Apr 14, 2020 0.5500 0.5700 0.5025 0.5500 25,063 +0.02(+3.77%)
Apr 13, 2020 0.6074 0.6074 0.5300 0.5300 6,471 -0.04(-7.02%)
Apr 09, 2020 0.5000 0.5700 0.5000 0.5700 14,100 +0.07(+14.02%)
Apr 08, 2020 0.5426 0.5899 0.4900 0.4999 20,362 -0.02(-3.77%)
Apr 07, 2020 0.5000 0.6600 0.3696 0.5195 58,248 +0.02(+3.90%)
Apr 06, 2020 0.5300 0.5300 0.5000 0.5000 9,304 -0.03(-5.39%)
Apr 03, 2020 0.5000 0.5700 0.5000 0.5285 15,400 -0.03(-5.96%)
Apr 02, 2020 0.5602 0.5980 0.5602 0.5620 3,382 +0.01(+2.18%)
Apr 01, 2020 0.5200 0.5759 0.5000 0.5500 9,855 +0.04(+7.63%)
Mar 31, 2020 0.5000 0.6900 0.5000 0.5110 30,650 +0.02(+3.84%)
Mar 30, 2020 0.5500 0.5700 0.4905 0.4921 3,103 -0.08(-13.68%)
Mar 27, 2020 0.6500 0.6650 0.5700 0.5701 30,800 -0.13(-18.31%)
Mar 26, 2020 0.4977 0.7210 0.4600 0.6979 18,505 +0.24(+51.72%)
Mar 25, 2020 0.5200 0.5200 0.4550 0.4600 27,703 -0.01(-3.16%)
Mar 24, 2020 0.5484 0.5484 0.4509 0.4750 6,504 +0.02(+3.94%)
Mar 23, 2020 0.4803 0.4880 0.4000 0.4570 34,290 -0.04(-8.60%)
Mar 20, 2020 0.5300 0.5300 0.4802 0.5000 18,600 -0.03(-5.66%)
Mar 19, 2020 0.5000 0.5400 0.4808 0.5300 5,529 +0.00(+0.00%)
Mar 18, 2020 0.5800 0.5800 0.5100 0.5300 8,169 -0.03(-5.36%)
Mar 17, 2020 0.6200 0.6200 0.5202 0.5600 6,426 +0.05(+9.80%)
Mar 16, 2020 0.6500 0.6769 0.5100 0.5100 5,609 -0.07(-12.08%)
Mar 13, 2020 0.6000 0.6900 0.5801 0.5801 7,700 +0.08(+16.02%)
Mar 12, 2020 0.5500 0.7351 0.5000 0.5000 51,202 -0.26(-34.21%)
Mar 11, 2020 0.7700 0.7700 0.7200 0.7600 5,450 -0.01(-1.30%)
Mar 10, 2020 0.8161 0.8400 0.7103 0.7700 71,117 -0.04(-4.94%)
Mar 09, 2020 0.8400 0.8400 0.8000 0.8100 52,814 -0.04(-5.19%)
Mar 06, 2020 0.8442 0.8900 0.8400 0.8543 14,700 -0.02(-1.80%)
Mar 05, 2020 0.8500 0.8964 0.8201 0.8700 77,851 -0.12(-12.12%)
Mar 04, 2020 1.450 1.450 0.7000 0.9900 744,495 -0.47(-32.19%)
Mar 03, 2020 1.460 1.480 1.450 1.460 8,631 +0.02(+1.39%)
Mar 02, 2020 1.430 1.440 1.410 1.440 6,732 +0.03(+2.13%)
Feb 28, 2020 1.480 1.497 1.410 1.410 31,400 -0.08(-5.37%)
Feb 27, 2020 1.570 1.570 1.490 1.490 9,350 -0.04(-2.61%)
Feb 26, 2020 1.550 1.570 1.480 1.530 24,364 +0.00(+0.00%)
Feb 25, 2020 1.701 1.715 1.530 1.530 69,346 -0.21(-12.07%)
Feb 24, 2020 1.760 1.775 1.650 1.740 19,513 +0.01(+0.67%)
Feb 21, 2020 1.726 1.819 1.700 1.728 7,900 -0.09(-5.03%)
Feb 20, 2020 1.780 1.830 1.776 1.820 21,610 +0.03(+1.68%)
Feb 19, 2020 1.881 1.940 1.784 1.790 34,593 -0.04(-2.19%)
Feb 18, 2020 1.950 1.950 1.830 1.830 21,462 -0.12(-6.15%)
Feb 14, 2020 1.700 1.950 1.700 1.950 55,000 +0.17(+9.55%)
Feb 13, 2020 1.754 1.790 1.739 1.780 1,201 -0.01(-0.56%)
Feb 12, 2020 1.700 1.790 1.700 1.790 211 +0.00(+0.00%)
Feb 11, 2020 1.755 1.790 1.725 1.790 2,445 +0.05(+2.88%)
Feb 10, 2020 1.810 1.850 1.710 1.740 9,941 -0.11(-5.95%)
Feb 07, 2020 1.790 1.850 1.750 1.850 9,000 +0.10(+5.71%)
Feb 06, 2020 1.600 1.750 1.581 1.750 15,094 +0.18(+11.46%)
Feb 05, 2020 1.590 1.590 1.570 1.570 600 -0.02(-1.49%)
Feb 04, 2020 1.630 1.644 1.594 1.594 3,067 +0.02(+1.52%)
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.