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 )

4.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 19, 2024 4.310 0 -0.14(-3.18%)
Sep 18, 2024 4.130 4.480 4.130 4.452 1,270 +0.05(+1.17%)
Sep 17, 2024 4.340 4.400 3.940 4.400 8,731 -0.10(-2.22%)
Sep 16, 2024 4.500 4.500 4.350 4.500 4,858 -0.11(-2.28%)
Sep 13, 2024 3.900 4.750 3.900 4.605 23,675 +0.62(+15.41%)
Sep 12, 2024 4.040 4.040 3.900 3.990 953 +0.09(+2.31%)
Sep 11, 2024 3.900 4.000 3.900 3.900 13,381 -0.25(-6.02%)
Sep 10, 2024 4.050 4.180 3.900 4.150 2,834 +0.15(+3.75%)
Sep 09, 2024 3.930 4.000 3.900 4.000 3,402 -0.06(-1.48%)
Sep 06, 2024 3.900 4.060 3.900 4.060 442 +0.06(+1.50%)
Sep 05, 2024 4.030 4.180 3.970 4.000 8,533 -0.23(-5.44%)
Sep 04, 2024 4.020 4.230 4.020 4.230 440 +0.21(+5.22%)
Sep 03, 2024 4.030 4.030 4.020 4.020 252 -0.21(-4.96%)
Aug 30, 2024 4.230 4.230 4.230 4.230 272 +0.00(+0.05%)
Aug 29, 2024 4.010 4.228 4.010 4.228 1,233 +0.22(+5.52%)
Aug 28, 2024 4.007 4.007 4.007 4.007 617 +0.01(+0.17%)
Aug 27, 2024 4.060 4.230 4.000 4.000 1,818 -0.14(-3.38%)
Aug 26, 2024 4.130 4.140 4.040 4.140 588 -0.07(-1.66%)
Aug 23, 2024 4.000 4.250 4.000 4.210 7,083 +0.11(+2.69%)
Aug 22, 2024 4.100 4.100 4.000 4.100 6,173 -0.02(-0.49%)
Aug 21, 2024 4.120 4.120 4.120 4.120 291 -0.15(-3.51%)
Aug 19, 2024 4.270 40 +0.03(+0.71%)
Aug 16, 2024 4.220 4.550 4.211 4.240 3,333 -0.12(-2.79%)
Aug 15, 2024 4.365 4.410 4.100 4.362 9,867 +0.11(+2.63%)
Aug 14, 2024 4.150 4.345 4.150 4.250 11,549 -0.12(-2.63%)
Aug 13, 2024 4.100 4.365 4.100 4.365 604 +0.11(+2.46%)
Aug 12, 2024 4.200 4.560 4.100 4.260 9,787 -0.01(-0.25%)
Aug 09, 2024 4.251 4.271 4.200 4.271 11,615 +0.02(+0.48%)
Aug 08, 2024 4.250 4.250 4.250 4.250 4,515 +0.00(+0.00%)
Aug 07, 2024 4.250 4.250 4.250 4.250 239 -0.05(-1.18%)
Aug 06, 2024 4.282 4.301 4.282 4.301 3,192 +0.00(+0.01%)
Aug 05, 2024 4.360 4.491 4.300 4.300 16,709 -0.24(-5.23%)
Jul 30, 2024 4.537 33 -0.03(-0.72%)
Jul 26, 2024 4.570 75 +0.12(+2.70%)
Jul 25, 2024 4.550 4.550 4.450 4.450 655 -0.10(-2.20%)
Jul 23, 2024 4.550 31 +0.10(+2.25%)
Jul 22, 2024 4.450 4.450 4.450 4.450 321 -0.12(-2.63%)
Jul 19, 2024 4.520 4.570 4.520 4.570 353 +0.05(+1.11%)
Jul 18, 2024 4.450 4.590 4.450 4.520 2,000 -0.07(-1.53%)
Jul 15, 2024 4.590 44 +0.02(+0.44%)
Jul 12, 2024 4.500 4.570 4.500 4.570 5,461 -0.01(-0.20%)
Jul 11, 2024 4.575 4.580 4.500 4.579 2,694 +0.02(+0.42%)
Jul 10, 2024 4.625 4.648 4.500 4.560 15,756 -0.04(-0.87%)
Jul 09, 2024 4.650 4.650 4.600 4.600 5,780 -0.12(-2.54%)
Jul 08, 2024 4.780 4.850 4.700 4.720 6,659 +0.02(+0.41%)
Jul 05, 2024 4.750 4.950 4.700 4.701 4,713 -0.10(-2.07%)
Jul 03, 2024 4.800 4.800 4.750 4.800 4,590 -0.06(-1.23%)
Jul 02, 2024 4.850 4.950 4.750 4.860 12,404 -0.09(-1.82%)
Jul 01, 2024 4.970 4.970 4.850 4.950 3,173 +0.05(+1.02%)
Jun 28, 2024 5.010 5.011 4.900 4.900 4,240 -0.19(-3.73%)
Jun 27, 2024 4.940 5.099 4.930 5.090 3,297 +0.15(+3.03%)
Jun 26, 2024 5.000 5.000 4.941 4.941 1,502 -0.05(-0.99%)
Jun 25, 2024 5.000 5.040 4.940 4.990 11,224 -0.07(-1.38%)
Jun 24, 2024 4.950 5.091 4.900 5.060 24,133 +0.06(+1.20%)
Jun 21, 2024 4.900 5.090 4.851 5.000 5,500 +0.07(+1.42%)
Jun 20, 2024 4.950 4.950 4.800 4.930 9,687 -0.11(-2.18%)
Jun 18, 2024 5.040 5.050 4.940 5.040 2,032 +0.07(+1.35%)
Jun 17, 2024 4.970 5.050 4.970 4.973 1,615 -0.12(-2.30%)
Jun 14, 2024 5.080 5.210 4.900 5.090 9,248 +0.01(+0.20%)
Jun 13, 2024 5.100 5.110 4.950 5.080 26,864 -0.02(-0.39%)
Jun 12, 2024 5.100 5.250 5.010 5.100 17,901 -0.08(-1.45%)
Jun 11, 2024 5.100 5.175 5.100 5.175 2,430 -0.03(-0.48%)
Jun 10, 2024 5.100 5.200 5.100 5.200 2,437 -0.06(-1.07%)
Jun 07, 2024 5.100 5.300 5.100 5.256 2,675 +0.16(+3.06%)
Jun 06, 2024 5.100 5.500 5.100 5.100 8,436 -0.10(-1.92%)
Jun 05, 2024 5.100 5.460 5.100 5.200 4,423 +0.10(+1.96%)
Jun 04, 2024 5.100 5.300 5.100 5.100 968 -0.23(-4.32%)
Jun 03, 2024 5.330 5.330 5.330 5.330 206 +0.13(+2.50%)
May 31, 2024 5.300 5.300 5.180 5.200 3,265 -0.10(-1.89%)
May 30, 2024 5.300 5.320 5.300 5.300 1,723 -0.08(-1.40%)
May 29, 2024 5.300 5.643 5.300 5.375 4,727 -0.03(-0.46%)
May 28, 2024 5.300 5.500 5.200 5.400 6,159 -0.05(-0.92%)
May 24, 2024 5.300 5.525 5.300 5.450 2,565 -0.05(-0.87%)
May 23, 2024 5.300 5.498 5.300 5.498 5,634 +0.20(+3.74%)
May 22, 2024 5.590 5.590 5.300 5.300 8,096 +0.00(+0.00%)
May 21, 2024 5.300 5.300 5.300 5.300 270 -0.10(-1.85%)
May 20, 2024 5.350 5.400 5.350 5.400 5,107 +0.05(+0.93%)
May 17, 2024 5.410 5.410 5.350 5.350 2,156 +0.01(+0.19%)
May 16, 2024 5.360 5.500 5.300 5.340 8,713 -0.02(-0.37%)
May 15, 2024 5.340 5.400 5.300 5.360 2,315 +0.01(+0.19%)
May 14, 2024 5.330 5.350 5.270 5.350 7,214 +0.09(+1.71%)
May 13, 2024 5.350 5.550 5.200 5.260 25,420 -0.09(-1.68%)
May 10, 2024 5.390 5.450 5.350 5.350 13,511 -0.05(-0.93%)
May 09, 2024 5.670 5.670 5.350 5.400 61,073 -0.25(-4.42%)
May 08, 2024 5.650 5.660 5.450 5.650 9,670 +0.00(+0.00%)
May 07, 2024 5.900 5.900 5.650 5.650 13,751 -0.25(-4.24%)
May 03, 2024 5.900 142 -0.29(-4.76%)
May 02, 2024 6.195 6.195 6.195 6.195 241 -0.23(-3.65%)
May 01, 2024 6.140 6.430 5.900 6.430 1,944 +0.29(+4.79%)
Apr 30, 2024 6.136 6.136 6.136 6.136 400 +0.23(+3.82%)
Apr 29, 2024 5.900 6.335 5.900 5.910 2,211 +0.01(+0.17%)
Apr 26, 2024 5.900 5.900 5.900 5.900 2,586 +0.00(+0.00%)
Apr 24, 2024 5.900 114 +0.05(+0.85%)
Apr 23, 2024 6.000 6.000 5.700 5.850 7,689 -0.10(-1.68%)
Apr 22, 2024 6.240 6.240 5.950 5.950 2,420 -0.29(-4.72%)
Apr 19, 2024 6.005 6.245 5.960 6.245 1,603 +0.25(+4.08%)
Apr 18, 2024 6.100 6.400 6.000 6.000 11,955 -0.06(-0.99%)
Apr 17, 2024 6.250 6.250 5.960 6.060 4,823 -0.05(-0.82%)
Apr 16, 2024 6.110 6.110 6.110 6.110 436 +0.03(+0.49%)
Apr 15, 2024 5.952 6.108 5.952 6.080 828 +0.13(+2.18%)
Apr 12, 2024 5.950 5.950 5.950 5.950 221 -0.16(-2.62%)
Apr 11, 2024 5.950 6.110 5.950 6.110 2,089 +0.00(+0.00%)
Apr 09, 2024 6.110 108 -0.14(-2.24%)
Apr 08, 2024 6.150 6.250 5.500 6.250 16,133 -0.05(-0.79%)
Apr 05, 2024 6.250 6.399 6.250 6.300 4,462 +0.01(+0.16%)
Apr 04, 2024 6.290 6.295 6.290 6.290 1,073 +0.02(+0.32%)
Apr 03, 2024 6.250 6.280 6.250 6.270 898 +0.02(+0.32%)
Apr 02, 2024 6.250 6.250 6.250 6.250 500 +0.00(+0.00%)
Apr 01, 2024 6.250 6.336 6.250 6.250 1,265 +0.00(+0.00%)
Mar 28, 2024 6.338 6.338 6.250 6.250 547 +0.00(+0.00%)
Mar 27, 2024 6.250 6.490 6.250 6.250 1,492 +0.00(+0.00%)
Mar 25, 2024 6.250 0 +0.00(+0.00%)
Mar 22, 2024 6.250 6.270 6.250 6.250 1,629 -0.01(-0.16%)
Mar 21, 2024 6.250 6.280 6.250 6.260 3,807 -0.03(-0.48%)
Mar 20, 2024 6.300 6.300 6.280 6.290 1,103 +0.14(+2.28%)
Mar 19, 2024 6.200 6.200 6.150 6.150 6,337 -0.05(-0.81%)
Mar 18, 2024 6.250 6.260 6.160 6.200 3,763 -0.05(-0.80%)
Mar 14, 2024 6.250 9 +0.00(+0.00%)
Mar 13, 2024 6.250 6.280 6.250 6.250 5,785 -0.10(-1.57%)
Mar 12, 2024 6.300 6.370 6.300 6.350 1,387 +0.07(+1.12%)
Mar 11, 2024 6.280 6.300 6.210 6.280 2,108 +0.03(+0.48%)
Mar 08, 2024 6.300 6.300 6.250 6.250 2,463 +0.00(+0.00%)
Mar 07, 2024 6.250 6.250 6.205 6.250 750 +0.12(+2.04%)
Mar 05, 2024 6.125 49 -0.15(-2.39%)
Mar 04, 2024 6.310 6.310 6.250 6.275 6,752 -0.02(-0.40%)
Mar 01, 2024 6.250 6.300 6.250 6.300 2,810 +0.05(+0.80%)
Feb 29, 2024 6.300 6.300 6.195 6.250 987 +0.00(+0.00%)
Feb 28, 2024 6.250 6.250 6.250 6.250 198 +0.00(+0.00%)
Feb 27, 2024 6.250 6.250 6.250 6.250 470 -0.04(-0.64%)
Feb 23, 2024 6.290 0 -0.11(-1.72%)
Feb 22, 2024 6.150 6.400 6.150 6.400 1,298 +0.22(+3.56%)
Feb 20, 2024 6.180 0 -0.07(-1.12%)
Feb 16, 2024 6.250 6.250 6.250 6.250 1,311 +0.00(+0.00%)
Feb 15, 2024 6.400 6.400 6.250 6.250 8,541 +0.00(+0.00%)
Feb 14, 2024 6.250 6.250 6.250 6.250 141 +0.00(+0.00%)
Feb 13, 2024 6.250 6.250 6.250 6.250 577 -0.00(-0.00%)
Feb 12, 2024 6.260 6.300 6.250 6.250 5,957 -0.05(-0.79%)
Feb 09, 2024 6.250 6.300 6.200 6.300 4,318 -0.09(-1.41%)
Feb 07, 2024 6.390 6 -0.11(-1.69%)
Feb 06, 2024 6.250 6.500 6.250 6.500 3,702 +0.10(+1.56%)
Feb 05, 2024 6.260 6.400 6.100 6.400 3,324 -0.10(-1.54%)
Feb 02, 2024 6.270 6.500 6.265 6.500 789 +0.00(+0.00%)
Feb 01, 2024 6.210 6.500 6.210 6.500 908 +0.30(+4.84%)
Jan 31, 2024 6.250 6.310 6.200 6.200 11,383 -0.30(-4.62%)
Jan 29, 2024 6.500 240 +0.01(+0.15%)
Jan 26, 2024 6.450 6.490 6.450 6.490 367 +0.24(+3.84%)
Jan 23, 2024 6.250 18 -0.02(-0.32%)
Jan 22, 2024 6.250 6.490 6.250 6.270 4,769 -0.19(-2.94%)
Jan 19, 2024 6.250 6.460 6.250 6.460 4,516 -0.02(-0.36%)
Jan 18, 2024 6.270 6.483 6.270 6.483 735 +0.15(+2.42%)
Jan 17, 2024 6.330 6.330 6.330 6.330 608 +0.07(+1.12%)
Jan 16, 2024 6.260 6.260 6.250 6.260 860 -0.23(-3.54%)
Jan 11, 2024 6.490 2 +0.04(+0.62%)
Jan 10, 2024 6.260 6.500 6.260 6.450 4,113 +0.20(+3.20%)
Jan 09, 2024 6.340 6.510 6.250 6.250 3,510 -0.10(-1.57%)
Jan 08, 2024 6.400 6.400 6.250 6.350 3,829 -0.16(-2.46%)
Jan 05, 2024 6.500 6.770 6.500 6.510 6,348 +0.03(+0.46%)
Jan 04, 2024 6.500 6.500 6.300 6.480 4,402 -0.12(-1.82%)
Jan 03, 2024 6.600 6.620 6.600 6.600 788 -0.07(-1.05%)
Jan 02, 2024 6.670 6.670 6.670 6.670 274 -0.10(-1.48%)
Dec 29, 2023 6.700 7.121 6.670 6.770 12,593 -0.16(-2.31%)
Dec 28, 2023 6.711 6.930 6.710 6.930 2,786 +0.26(+3.94%)
Dec 26, 2023 6.667 108 +0.01(+0.11%)
Dec 22, 2023 6.540 6.660 6.540 6.660 358 -0.03(-0.45%)
Dec 21, 2023 6.660 6.690 6.660 6.690 1,446 +0.14(+2.14%)
Dec 20, 2023 6.250 7.200 6.250 6.550 10,652 +0.35(+5.65%)
Dec 19, 2023 6.100 6.200 6.050 6.200 8,657 +0.12(+1.97%)
Dec 18, 2023 6.150 6.150 6.050 6.080 26,360 -0.07(-1.14%)
Dec 15, 2023 6.100 6.150 6.070 6.150 12,956 +0.05(+0.82%)
Dec 14, 2023 6.150 6.210 6.100 6.100 3,416 -0.09(-1.45%)
Dec 13, 2023 6.100 6.190 6.100 6.190 10,900 +0.09(+1.48%)
Dec 12, 2023 6.100 6.150 6.100 6.100 8,794 +0.00(+0.00%)
Dec 11, 2023 6.250 6.250 6.100 6.100 9,509 -0.31(-4.84%)
Dec 08, 2023 6.495 6.495 6.250 6.410 7,854 +0.04(+0.63%)
Dec 06, 2023 6.370 142 +0.08(+1.27%)
Dec 05, 2023 6.250 6.340 6.250 6.290 1,078 +0.00(+0.00%)
Dec 04, 2023 6.350 6.350 6.290 6.290 336 -0.11(-1.72%)
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.