Natuzzi S.P.A. ADR (NY: NTZ )

6.250 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 13.07 13.45 13.00 13.25 1,280 +0.25(+1.92%)
Jun 29, 2017 13.05 13.25 13.00 13.00 2,220 -0.20(-1.52%)
Jun 28, 2017 12.85 13.25 12.35 13.20 12,891 +0.00(+0.00%)
Jun 27, 2017 13.80 13.95 13.00 13.20 3,352 -0.50(-3.65%)
Jun 26, 2017 13.60 13.95 13.46 13.70 2,762 +0.40(+3.01%)
Jun 23, 2017 13.05 13.50 12.97 13.30 2,156 +0.15(+1.14%)
Jun 22, 2017 13.90 13.90 13.15 13.15 240 -0.60(-4.36%)
Jun 21, 2017 13.50 13.90 13.35 13.75 3,242 +0.30(+2.23%)
Jun 20, 2017 13.20 13.50 12.60 13.45 10,992 +0.25(+1.89%)
Jun 19, 2017 13.35 13.50 12.75 13.20 7,450 -0.25(-1.86%)
Jun 16, 2017 12.60 13.50 12.29 13.45 3,133 +0.65(+5.07%)
Jun 15, 2017 12.85 12.95 12.40 12.80 3,413 -0.02(-0.19%)
Jun 14, 2017 13.15 13.25 12.75 12.82 2,930 -0.12(-0.97%)
Jun 13, 2017 13.15 13.25 12.85 12.95 2,083 -0.10(-0.77%)
Jun 12, 2017 13.45 13.45 13.05 13.05 238 -0.20(-1.51%)
Jun 09, 2017 13.35 13.50 13.20 13.25 1,620 -0.10(-0.75%)
Jun 08, 2017 13.50 13.50 13.16 13.35 2,555 -0.15(-1.11%)
Jun 07, 2017 13.75 13.75 13.45 13.50 453 -0.20(-1.46%)
Jun 06, 2017 13.00 15.00 13.00 13.70 2,582 +0.40(+3.01%)
Jun 05, 2017 12.50 13.45 12.22 13.30 7,451 +0.75(+5.98%)
Jun 02, 2017 12.65 12.70 12.40 12.55 6,813 -0.05(-0.40%)
Jun 01, 2017 12.45 12.70 12.35 12.60 2,179 +0.10(+0.80%)
May 31, 2017 11.80 12.50 11.80 12.50 6,138 +0.30(+2.46%)
May 30, 2017 12.45 12.45 11.55 12.20 11,693 -0.50(-3.94%)
May 26, 2017 13.40 13.65 12.00 12.70 18,680 -0.70(-5.22%)
May 25, 2017 13.50 13.72 12.80 13.40 2,852 -0.25(-1.83%)
May 24, 2017 13.40 13.90 13.05 13.65 18,657 +0.35(+2.63%)
May 23, 2017 12.60 13.45 12.30 13.30 28,214 +0.25(+1.92%)
May 22, 2017 12.75 13.50 12.52 13.05 11,955 +0.05(+0.38%)
May 19, 2017 13.00 13.40 12.50 13.00 19,122 -0.34(-2.55%)
May 18, 2017 14.50 14.50 12.90 13.34 9,791 -1.31(-8.94%)
May 17, 2017 14.80 14.80 14.56 14.65 2,135 -0.15(-1.01%)
May 16, 2017 15.49 15.50 14.80 14.80 3,860 -0.49(-3.22%)
May 15, 2017 15.50 15.50 15.24 15.29 1,591 -0.11(-0.70%)
May 12, 2017 15.20 15.50 15.20 15.40 397 +0.20(+1.32%)
May 11, 2017 15.30 15.40 15.14 15.20 24,745 -0.20(-1.30%)
May 10, 2017 15.25 15.45 15.20 15.40 4,474 +0.05(+0.33%)
May 09, 2017 15.30 15.80 15.22 15.35 1,850 -0.20(-1.29%)
May 08, 2017 15.45 15.55 15.25 15.55 4,782 +0.53(+3.51%)
May 05, 2017 15.25 15.25 15.00 15.02 640 -0.23(-1.49%)
May 04, 2017 14.62 15.25 14.62 15.25 1,241 +0.68(+4.65%)
May 03, 2017 15.10 15.10 14.57 14.57 2,811 -0.83(-5.38%)
May 02, 2017 15.70 15.72 15.35 15.40 2,527 -0.55(-3.45%)
May 01, 2017 16.20 16.20 15.65 15.95 5,849 -0.25(-1.54%)
Apr 28, 2017 16.20 16.30 15.95 16.20 4,047 +0.20(+1.25%)
Apr 27, 2017 15.45 16.30 15.15 16.00 2,904 +0.45(+2.89%)
Apr 26, 2017 16.00 16.10 14.69 15.55 8,445 -0.65(-4.01%)
Apr 25, 2017 15.95 16.40 15.65 16.20 5,183 -0.20(-1.22%)
Apr 24, 2017 15.55 16.50 15.35 16.40 7,469 +0.85(+5.47%)
Apr 21, 2017 15.30 15.97 14.99 15.55 5,599 +0.15(+0.97%)
Apr 20, 2017 15.45 15.62 15.00 15.40 3,627 -0.10(-0.65%)
Apr 19, 2017 15.45 15.70 15.15 15.50 2,918 -0.30(-1.90%)
Apr 18, 2017 15.40 15.80 15.10 15.80 4,152 +0.55(+3.61%)
Apr 17, 2017 15.20 15.45 15.20 15.25 1,586 -0.10(-0.65%)
Apr 13, 2017 14.93 15.45 14.93 15.35 2,589 +0.60(+4.07%)
Apr 12, 2017 15.00 15.00 14.50 14.75 2,302 -0.55(-3.59%)
Apr 11, 2017 15.50 15.75 14.75 15.30 8,382 -0.20(-1.29%)
Apr 10, 2017 13.60 15.50 13.25 15.50 29,564 +2.25(+16.98%)
Apr 07, 2017 13.75 14.75 13.25 13.25 2,606 -0.20(-1.49%)
Apr 06, 2017 14.35 14.35 13.45 13.45 1,570 -1.10(-7.56%)
Apr 05, 2017 14.50 14.80 14.42 14.55 6,675 +0.05(+0.34%)
Apr 04, 2017 14.50 14.80 14.40 14.50 11,269 +0.15(+1.05%)
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.