FinancialContent is the trusted provider of stock market information to the media industry.
NATUZZI SP ADR (NY: NTZ)
1.620 USD  +0.020 (+1.25%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2018 1.550 1.670 1.550 1.620 15,906 +0.02(+1.25%)
May 18, 2018 1.660 1.660 1.590 1.600 27,434 -0.00(-0.20%)
May 17, 2018 1.610 1.633 1.550 1.603 8,631 +0.04(+2.77%)
May 16, 2018 1.560 1.601 1.541 1.560 54,518 +0.01(+0.65%)
May 15, 2018 1.550 1.560 1.490 1.550 54,393 +0.00(+0.00%)
May 14, 2018 1.510 1.590 1.510 1.550 59,730 -0.05(-3.13%)
May 11, 2018 1.610 1.660 1.575 1.600 33,319 +0.05(+3.23%)
May 10, 2018 1.570 1.600 1.513 1.550 87,254 -0.05(-3.13%)
May 09, 2018 1.610 1.610 1.530 1.600 40,877 -0.02(-1.23%)
May 08, 2018 1.640 1.640 1.620 1.620 2,900 -0.06(-3.73%)
May 07, 2018 1.720 1.720 1.683 1.683 2,828 -0.01(-0.43%)
May 03, 2018 1.690 1.690 1.690 0 +0.04(+2.42%)
May 02, 2018 1.670 1.670 1.650 1.650 1,366 +0.00(+0.00%)
May 01, 2018 1.640 1.664 1.640 1.650 6,776 +0.01(+0.61%)
Apr 30, 2018 1.670 1.720 1.627 1.640 5,680 -0.06(-3.53%)
Apr 27, 2018 1.670 1.720 1.640 1.700 8,773 +0.03(+1.80%)
Apr 26, 2018 1.638 1.690 1.630 1.670 5,850 -0.02(-1.18%)
Apr 25, 2018 1.610 1.700 1.610 1.690 6,350 +0.02(+1.20%)
Apr 23, 2018 1.670 1.670 1.670 0 +0.05(+3.09%)
Apr 20, 2018 1.660 1.740 1.620 1.620 7,100 -0.09(-5.26%)
Apr 18, 2018 1.710 1.710 1.710 0 -0.01(-0.58%)
Apr 17, 2018 1.670 1.720 1.650 1.720 5,857 +0.10(+6.17%)
Apr 16, 2018 1.680 1.680 1.590 1.620 20,071 -0.08(-4.90%)
Apr 13, 2018 1.693 1.740 1.680 1.703 13,072 +0.01(+0.73%)
Apr 12, 2018 1.650 1.720 1.650 1.691 7,828 +0.07(+4.38%)
Apr 11, 2018 1.653 1.700 1.593 1.620 87,874 -0.03(-1.82%)
Apr 10, 2018 1.600 1.700 1.590 1.650 94,018 +0.04(+2.48%)
Apr 09, 2018 1.630 1.640 1.610 1.610 10,500 -0.04(-2.34%)
Apr 06, 2018 1.630 1.650 1.630 1.649 1,300 -0.00(-0.08%)
Apr 05, 2018 1.600 1.700 1.600 1.650 23,552 +0.00(+0.00%)
Apr 04, 2018 1.630 1.700 1.630 1.650 31,560 +0.07(+4.43%)
Apr 03, 2018 1.580 1.710 1.580 1.580 35,769 -0.08(-4.82%)
Apr 02, 2018 1.660 1.700 1.650 1.660 63,589 +0.02(+1.22%)
Mar 29, 2018 1.640 1.640 1.640 0 -0.01(-0.61%)
Mar 28, 2018 1.649 1.710 1.640 1.650 101,215 +0.00(+0.00%)
Mar 27, 2018 1.655 1.660 1.640 1.650 19,585 +0.00(+0.00%)
Mar 26, 2018 1.650 1.650 1.644 1.650 303 +0.05(+3.40%)
Mar 23, 2018 1.596 1.596 1.596 1.596 440 -0.01(-0.88%)
Mar 22, 2018 1.623 1.650 1.610 1.610 12,380 -0.03(-1.83%)
Mar 21, 2018 1.570 1.660 1.550 1.640 16,300 +0.07(+4.46%)
Mar 20, 2018 1.586 1.586 1.570 1.570 5,113 -0.03(-1.88%)
Mar 19, 2018 1.540 1.660 1.522 1.600 9,041 +0.01(+0.63%)
Mar 16, 2018 1.560 1.660 1.510 1.590 16,034 -0.02(-1.24%)
Mar 15, 2018 1.620 1.620 1.610 1.610 300 +0.00(+0.00%)
Mar 14, 2018 1.600 1.615 1.600 1.610 300 -0.05(-3.01%)
Mar 13, 2018 1.650 1.660 1.650 1.660 574 +0.04(+2.58%)
Mar 12, 2018 1.590 1.660 1.590 1.618 10,474 -0.03(-1.93%)
Mar 08, 2018 1.650 1.650 1.650 0 +0.02(+1.23%)
Mar 07, 2018 1.600 1.660 1.540 1.630 55,178 +0.00(+0.00%)
Mar 06, 2018 1.630 1.630 1.619 1.630 1,665 +0.03(+1.87%)
Mar 05, 2018 1.620 1.650 1.600 1.600 4,474 -0.05(-3.02%)
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