FinancialContent is the trusted provider of stock market information to the media industry.
NATUZZI SP ADR (NY: NTZ)
2.740 USD  -0.010 (-0.37%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 21, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 20, 2017 2.680 2.800 2.600 2.750 12,192 +0.03(+1.11%)
Jul 19, 2017 2.780 2.840 2.680 2.720 48,400 +0.00(+0.00%)
Jul 18, 2017 2.780 2.780 2.700 2.720 1,535 -0.06(-2.16%)
Jul 17, 2017 2.800 2.810 2.780 2.780 1,310 -0.04(-1.42%)
Jul 14, 2017 2.640 2.820 2.600 2.820 116,578 +0.11(+4.06%)
Jul 13, 2017 2.730 2.732 2.660 2.710 8,350 -0.07(-2.52%)
Jul 12, 2017 2.720 2.780 2.720 2.780 3,403 +0.04(+1.46%)
Jul 11, 2017 2.790 2.800 2.740 2.740 2,300 -0.05(-1.79%)
Jul 10, 2017 2.751 2.790 2.751 2.790 900 +0.01(+0.36%)
Jul 07, 2017 2.730 2.800 2.700 2.780 20,892 +0.06(+2.21%)
Jul 06, 2017 2.610 2.750 2.530 2.720 19,857 +0.12(+4.62%)
Jul 05, 2017 2.600 2.620 2.530 2.600 28,889 -0.03(-1.14%)
Jul 03, 2017 2.630 2.630 2.630 2.630 133 -0.02(-0.75%)
Jun 30, 2017 2.615 2.690 2.600 2.650 6,400 +0.05(+1.92%)
Jun 29, 2017 2.610 2.650 2.600 2.600 11,100 -0.04(-1.52%)
Jun 28, 2017 2.570 2.650 2.470 2.640 64,457 +0.00(+0.00%)
Jun 27, 2017 2.760 2.790 2.600 2.640 16,763 -0.10(-3.65%)
Jun 26, 2017 2.720 2.790 2.691 2.740 13,812 +0.08(+3.01%)
Jun 23, 2017 2.610 2.700 2.595 2.660 10,780 +0.03(+1.14%)
Jun 22, 2017 2.780 2.780 2.630 2.630 1,201 -0.12(-4.36%)
Jun 21, 2017 2.700 2.780 2.670 2.750 16,212 +0.06(+2.23%)
Jun 20, 2017 2.640 2.700 2.520 2.690 54,961 +0.05(+1.89%)
Jun 19, 2017 2.670 2.700 2.550 2.640 37,252 -0.05(-1.86%)
Jun 16, 2017 2.520 2.700 2.457 2.690 15,668 +0.13(+5.07%)
Jun 15, 2017 2.570 2.590 2.480 2.560 17,065 -0.00(-0.19%)
Jun 14, 2017 2.630 2.650 2.550 2.565 14,651 -0.02(-0.97%)
Jun 13, 2017 2.630 2.650 2.570 2.590 10,418 -0.02(-0.77%)
Jun 12, 2017 2.690 2.690 2.610 2.610 1,193 -0.04(-1.51%)
Jun 09, 2017 2.670 2.700 2.640 2.650 8,100 -0.02(-0.75%)
Jun 08, 2017 2.700 2.700 2.632 2.670 12,775 -0.03(-1.11%)
Jun 07, 2017 2.750 2.750 2.690 2.700 2,265 -0.04(-1.46%)
Jun 06, 2017 2.600 3.000 2.600 2.740 12,914 +0.08(+3.01%)
Jun 05, 2017 2.500 2.690 2.444 2.660 37,259 +0.15(+5.98%)
Jun 02, 2017 2.530 2.540 2.480 2.510 34,065 -0.01(-0.40%)
Jun 01, 2017 2.490 2.540 2.470 2.520 10,898 +0.02(+0.80%)
May 31, 2017 2.360 2.500 2.360 2.500 30,693 +0.06(+2.46%)
May 30, 2017 2.490 2.490 2.310 2.440 58,469 -0.10(-3.94%)
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 3.110 3.080 12,639 -0.11(-3.45%)
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