Skip to main content

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

4.120 +0.020 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 4.050 4.400 4.050 4.120 4,343 +0.02(+0.51%)
Oct 31, 2024 4.250 4.407 4.000 4.099 12,391 -0.20(-4.67%)
Oct 30, 2024 4.360 4.500 4.300 4.300 7,903 -0.15(-3.37%)
Oct 29, 2024 4.300 4.500 4.300 4.450 721 +0.07(+1.60%)
Oct 28, 2024 4.410 4.410 4.300 4.380 3,185 -0.07(-1.57%)
Oct 25, 2024 4.250 4.770 4.250 4.450 5,741 +0.46(+11.53%)
Oct 21, 2024 3.990 75 +0.09(+2.31%)
Oct 17, 2024 3.900 15 +0.09(+2.36%)
Oct 16, 2024 4.220 4.220 3.810 3.810 3,030 -0.69(-15.33%)
Oct 15, 2024 4.390 4.500 4.280 4.500 2,130 +0.40(+9.73%)
Oct 14, 2024 4.101 4.101 4.101 4.101 577 -0.25(-5.72%)
Oct 09, 2024 4.350 129 +0.15(+3.57%)
Oct 08, 2024 4.100 4.200 4.100 4.200 852 +0.10(+2.44%)
Oct 07, 2024 4.060 4.240 3.890 4.100 4,542 -0.23(-5.31%)
Oct 04, 2024 4.200 4.330 3.820 4.330 6,701 -0.07(-1.59%)
Oct 03, 2024 4.400 4.400 4.400 4.400 267 +0.12(+2.80%)
Oct 02, 2024 4.300 4.300 4.250 4.280 801 -0.07(-1.61%)
Oct 01, 2024 4.110 4.350 4.110 4.350 1,111 +0.00(+0.00%)
Sep 30, 2024 4.140 4.350 4.140 4.350 698 -0.14(-3.12%)
Sep 27, 2024 4.440 4.490 4.400 4.490 1,345 +0.14(+3.20%)
Sep 26, 2024 4.351 4.351 4.351 4.351 260 -0.02(-0.44%)
Sep 25, 2024 4.350 4.370 4.350 4.370 531 -0.04(-0.91%)
Sep 24, 2024 4.160 4.480 4.157 4.410 925 +0.27(+6.39%)
Sep 23, 2024 4.340 4.340 4.100 4.145 3,702 -0.17(-3.83%)
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%)
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.