FinancialContent is the trusted provider of stock market information to the media industry.
NATUZZI SP ADR (NY: NTZ)
2.540 USD  -0.140 (-5.22%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 26, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2017 2.680 2.730 2.400 2.540 93,401 -0.14(-5.22%)
May 25, 2017 2.700 2.745 2.560 2.680 14,260 -0.05(-1.83%)
May 24, 2017 2.680 2.780 2.610 2.730 93,289 +0.07(+2.63%)
May 23, 2017 2.520 2.690 2.460 2.660 141,073 +0.05(+1.92%)
May 22, 2017 2.550 2.700 2.504 2.610 59,777 +0.01(+0.38%)
May 19, 2017 2.600 2.680 2.500 2.600 95,614 -0.07(-2.55%)
May 18, 2017 2.900 2.900 2.580 2.668 48,957 -0.26(-8.94%)
May 17, 2017 2.960 2.960 2.912 2.930 10,676 -0.03(-1.01%)
May 16, 2017 3.099 3.100 2.960 2.960 19,300 -0.10(-3.22%)
May 15, 2017 3.100 3.100 3.049 3.058 7,959 -0.02(-0.70%)
May 12, 2017 3.040 3.100 3.040 3.080 1,988 +0.04(+1.32%)
May 11, 2017 3.060 3.080 3.029 3.040 123,727 -0.04(-1.30%)
May 10, 2017 3.050 3.090 3.040 3.080 22,370 +0.01(+0.33%)
May 09, 2017 3.060 3.160 3.043 3.070 9,250 -0.04(-1.29%)
May 08, 2017 3.090 3.110 3.050 3.110 23,912 +0.11(+3.51%)
May 05, 2017 3.050 3.050 3.000 3.005 3,204 -0.05(-1.49%)
May 04, 2017 2.924 3.050 2.924 3.050 6,208 +0.14(+4.65%)
May 03, 2017 3.020 3.020 2.914 2.914 14,055 -0.17(-5.38%)
May 02, 2017 3.140 3.145 3.070 3.080 12,639 -0.11(-3.45%)
May 01, 2017 3.240 3.240 3.130 3.190 29,247 -0.05(-1.54%)
Apr 28, 2017 3.240 3.260 3.190 3.240 20,239 +0.04(+1.25%)
Apr 27, 2017 3.090 3.260 3.030 3.200 14,521 +0.09(+2.89%)
Apr 26, 2017 3.200 3.220 2.938 3.110 42,227 -0.13(-4.01%)
Apr 25, 2017 3.190 3.280 3.130 3.240 25,917 -0.04(-1.22%)
Apr 24, 2017 3.110 3.300 3.070 3.280 37,346 +0.17(+5.47%)
Apr 21, 2017 3.060 3.194 2.999 3.110 27,997 +0.03(+0.97%)
Apr 20, 2017 3.090 3.124 3.000 3.080 18,139 -0.02(-0.65%)
Apr 19, 2017 3.090 3.140 3.030 3.100 14,594 -0.06(-1.90%)
Apr 18, 2017 3.080 3.160 3.020 3.160 20,762 +0.11(+3.61%)
Apr 17, 2017 3.040 3.090 3.040 3.050 7,934 -0.02(-0.65%)
Apr 13, 2017 2.986 3.090 2.986 3.070 12,947 +0.12(+4.07%)
Apr 12, 2017 3.000 3.000 2.900 2.950 11,514 -0.11(-3.59%)
Apr 11, 2017 3.100 3.150 2.950 3.060 41,912 -0.04(-1.29%)
Apr 10, 2017 2.720 3.100 2.650 3.100 147,820 +0.45(+16.98%)
Apr 07, 2017 2.750 2.950 2.650 2.650 13,034 -0.04(-1.49%)
Apr 06, 2017 2.870 2.870 2.690 2.690 7,854 -0.22(-7.56%)
Apr 05, 2017 2.900 2.960 2.884 2.910 33,376 +0.01(+0.34%)
Apr 04, 2017 2.900 2.960 2.880 2.900 56,345 +0.03(+1.05%)
Apr 03, 2017 2.820 2.929 2.820 2.870 11,504 -0.00(-0.17%)
Mar 31, 2017 2.850 2.890 2.751 2.875 194,934 +0.12(+4.43%)
Mar 30, 2017 2.714 2.790 2.660 2.753 4,535 +0.07(+2.72%)
Mar 29, 2017 2.650 2.760 2.650 2.680 11,113 +0.04(+1.52%)
Mar 28, 2017 2.700 2.700 2.640 2.640 11,648 -0.08(-2.94%)
Mar 27, 2017 2.820 2.820 2.700 2.720 7,839 -0.08(-2.86%)
Mar 24, 2017 2.770 2.850 2.730 2.800 6,251 +0.01(+0.36%)
Mar 23, 2017 2.770 2.820 2.750 2.790 135,300 +0.01(+0.36%)
Mar 22, 2017 2.780 2.780 2.680 2.780 14,973 -0.04(-1.42%)
Mar 21, 2017 2.830 2.830 2.740 2.820 8,877 -0.03(-1.05%)
Mar 20, 2017 2.790 2.850 2.727 2.850 10,600 +0.04(+1.42%)
Mar 17, 2017 2.800 2.890 2.749 2.810 37,686 -0.01(-0.35%)
Mar 16, 2017 2.780 2.880 2.780 2.820 29,935 +0.06(+2.06%)
Mar 15, 2017 2.750 2.810 2.720 2.763 31,585 +0.04(+1.58%)
Mar 14, 2017 2.800 2.880 2.711 2.720 57,817 -0.08(-2.86%)
Mar 13, 2017 2.600 2.800 2.600 2.800 65,396 +0.18(+6.87%)
Mar 10, 2017 2.600 2.700 2.600 2.620 7,100 +0.00(+0.00%)
Mar 09, 2017 2.710 2.710 2.600 2.620 13,802 -0.07(-2.60%)
Mar 08, 2017 2.630 2.720 2.592 2.690 11,680 +0.00(+0.00%)
Mar 07, 2017 2.616 2.690 2.600 2.690 2,995 +0.06(+2.28%)
Mar 06, 2017 2.540 2.630 2.510 2.630 14,624 +0.04(+1.51%)
Mar 03, 2017 2.530 2.680 2.500 2.591 17,456 +0.00(+0.04%)
Mar 02, 2017 2.630 2.660 2.560 2.590 13,143 -0.06(-2.26%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More