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

6.136 +0.226 (+3.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 6.136 6.136 6.136 6.136 400 +0.23(+3.82%)
Apr 29, 2024 5.900 6.335 5.900 5.910 2,211 +0.01(+0.17%)
Apr 26, 2024 5.900 5.900 5.900 5.900 2,586 +0.00(+0.00%)
Apr 24, 2024 5.900 114 +0.05(+0.85%)
Apr 23, 2024 6.000 6.000 5.700 5.850 7,689 -0.10(-1.68%)
Apr 22, 2024 6.240 6.240 5.950 5.950 2,420 -0.29(-4.72%)
Apr 19, 2024 6.005 6.245 5.960 6.245 1,603 +0.25(+4.08%)
Apr 18, 2024 6.100 6.400 6.000 6.000 11,955 -0.06(-0.99%)
Apr 17, 2024 6.250 6.250 5.960 6.060 4,823 -0.05(-0.82%)
Apr 16, 2024 6.110 6.110 6.110 6.110 436 +0.03(+0.49%)
Apr 15, 2024 5.952 6.108 5.952 6.080 828 +0.13(+2.18%)
Apr 12, 2024 5.950 5.950 5.950 5.950 221 -0.16(-2.62%)
Apr 11, 2024 5.950 6.110 5.950 6.110 2,089 +0.00(+0.00%)
Apr 09, 2024 6.110 108 -0.14(-2.24%)
Apr 08, 2024 6.150 6.250 5.500 6.250 16,133 -0.05(-0.79%)
Apr 05, 2024 6.250 6.399 6.250 6.300 4,462 +0.01(+0.16%)
Apr 04, 2024 6.290 6.295 6.290 6.290 1,073 +0.02(+0.32%)
Apr 03, 2024 6.250 6.280 6.250 6.270 898 +0.02(+0.32%)
Apr 02, 2024 6.250 6.250 6.250 6.250 500 +0.00(+0.00%)
Apr 01, 2024 6.250 6.336 6.250 6.250 1,265 +0.00(+0.00%)
Mar 28, 2024 6.338 6.338 6.250 6.250 547 +0.00(+0.00%)
Mar 27, 2024 6.250 6.490 6.250 6.250 1,492 +0.00(+0.00%)
Mar 25, 2024 6.250 0 +0.00(+0.00%)
Mar 22, 2024 6.250 6.270 6.250 6.250 1,629 -0.01(-0.16%)
Mar 21, 2024 6.250 6.280 6.250 6.260 3,807 -0.03(-0.48%)
Mar 20, 2024 6.300 6.300 6.280 6.290 1,103 +0.14(+2.28%)
Mar 19, 2024 6.200 6.200 6.150 6.150 6,337 -0.05(-0.81%)
Mar 18, 2024 6.250 6.260 6.160 6.200 3,763 -0.05(-0.80%)
Mar 14, 2024 6.250 9 +0.00(+0.00%)
Mar 13, 2024 6.250 6.280 6.250 6.250 5,785 -0.10(-1.57%)
Mar 12, 2024 6.300 6.370 6.300 6.350 1,387 +0.07(+1.12%)
Mar 11, 2024 6.280 6.300 6.210 6.280 2,108 +0.03(+0.48%)
Mar 08, 2024 6.300 6.300 6.250 6.250 2,463 +0.00(+0.00%)
Mar 07, 2024 6.250 6.250 6.205 6.250 750 +0.12(+2.04%)
Mar 05, 2024 6.125 49 -0.15(-2.39%)
Mar 04, 2024 6.310 6.310 6.250 6.275 6,752 -0.02(-0.40%)
Mar 01, 2024 6.250 6.300 6.250 6.300 2,810 +0.05(+0.80%)
Feb 29, 2024 6.300 6.300 6.195 6.250 987 +0.00(+0.00%)
Feb 28, 2024 6.250 6.250 6.250 6.250 198 +0.00(+0.00%)
Feb 27, 2024 6.250 6.250 6.250 6.250 470 -0.04(-0.64%)
Feb 23, 2024 6.290 0 -0.11(-1.72%)
Feb 22, 2024 6.150 6.400 6.150 6.400 1,298 +0.22(+3.56%)
Feb 20, 2024 6.180 0 -0.07(-1.12%)
Feb 16, 2024 6.250 6.250 6.250 6.250 1,311 +0.00(+0.00%)
Feb 15, 2024 6.400 6.400 6.250 6.250 8,541 +0.00(+0.00%)
Feb 14, 2024 6.250 6.250 6.250 6.250 141 +0.00(+0.00%)
Feb 13, 2024 6.250 6.250 6.250 6.250 577 -0.00(-0.00%)
Feb 12, 2024 6.260 6.300 6.250 6.250 5,957 -0.05(-0.79%)
Feb 09, 2024 6.250 6.300 6.200 6.300 4,318 -0.09(-1.41%)
Feb 07, 2024 6.390 6 -0.11(-1.69%)
Feb 06, 2024 6.250 6.500 6.250 6.500 3,702 +0.10(+1.56%)
Feb 05, 2024 6.260 6.400 6.100 6.400 3,324 -0.10(-1.54%)
Feb 02, 2024 6.270 6.500 6.265 6.500 789 +0.00(+0.00%)
Feb 01, 2024 6.210 6.500 6.210 6.500 908 +0.30(+4.84%)
Jan 31, 2024 6.250 6.310 6.200 6.200 11,383 -0.30(-4.62%)
Jan 29, 2024 6.500 240 +0.01(+0.15%)
Jan 26, 2024 6.450 6.490 6.450 6.490 367 +0.24(+3.84%)
Jan 23, 2024 6.250 18 -0.02(-0.32%)
Jan 22, 2024 6.250 6.490 6.250 6.270 4,769 -0.19(-2.94%)
Jan 19, 2024 6.250 6.460 6.250 6.460 4,516 -0.02(-0.36%)
Jan 18, 2024 6.270 6.483 6.270 6.483 735 +0.15(+2.42%)
Jan 17, 2024 6.330 6.330 6.330 6.330 608 +0.07(+1.12%)
Jan 16, 2024 6.260 6.260 6.250 6.260 860 -0.23(-3.54%)
Jan 11, 2024 6.490 2 +0.04(+0.62%)
Jan 10, 2024 6.260 6.500 6.260 6.450 4,113 +0.20(+3.20%)
Jan 09, 2024 6.340 6.510 6.250 6.250 3,510 -0.10(-1.57%)
Jan 08, 2024 6.400 6.400 6.250 6.350 3,829 -0.16(-2.46%)
Jan 05, 2024 6.500 6.770 6.500 6.510 6,348 +0.03(+0.46%)
Jan 04, 2024 6.500 6.500 6.300 6.480 4,402 -0.12(-1.82%)
Jan 03, 2024 6.600 6.620 6.600 6.600 788 -0.07(-1.05%)
Jan 02, 2024 6.670 6.670 6.670 6.670 274 -0.10(-1.48%)
Dec 29, 2023 6.700 7.121 6.670 6.770 12,593 -0.16(-2.31%)
Dec 28, 2023 6.711 6.930 6.710 6.930 2,786 +0.26(+3.94%)
Dec 26, 2023 6.667 108 +0.01(+0.11%)
Dec 22, 2023 6.540 6.660 6.540 6.660 358 -0.03(-0.45%)
Dec 21, 2023 6.660 6.690 6.660 6.690 1,446 +0.14(+2.14%)
Dec 20, 2023 6.250 7.200 6.250 6.550 10,652 +0.35(+5.65%)
Dec 19, 2023 6.100 6.200 6.050 6.200 8,657 +0.12(+1.97%)
Dec 18, 2023 6.150 6.150 6.050 6.080 26,360 -0.07(-1.14%)
Dec 15, 2023 6.100 6.150 6.070 6.150 12,956 +0.05(+0.82%)
Dec 14, 2023 6.150 6.210 6.100 6.100 3,416 -0.09(-1.45%)
Dec 13, 2023 6.100 6.190 6.100 6.190 10,900 +0.09(+1.48%)
Dec 12, 2023 6.100 6.150 6.100 6.100 8,794 +0.00(+0.00%)
Dec 11, 2023 6.250 6.250 6.100 6.100 9,509 -0.31(-4.84%)
Dec 08, 2023 6.495 6.495 6.250 6.410 7,854 +0.04(+0.63%)
Dec 06, 2023 6.370 142 +0.08(+1.27%)
Dec 05, 2023 6.250 6.340 6.250 6.290 1,078 +0.00(+0.00%)
Dec 04, 2023 6.350 6.350 6.290 6.290 336 -0.11(-1.72%)
Dec 01, 2023 6.510 6.630 6.350 6.400 4,202 -0.08(-1.23%)
Nov 30, 2023 6.500 6.500 6.400 6.480 4,270 +0.28(+4.52%)
Nov 29, 2023 6.260 6.260 6.200 6.200 9,820 -0.05(-0.80%)
Nov 28, 2023 6.370 6.370 6.238 6.250 1,037 -0.16(-2.50%)
Nov 27, 2023 6.410 6.741 6.410 6.410 10,809 -0.02(-0.28%)
Nov 24, 2023 6.380 6.428 6.300 6.428 3,521 +0.18(+2.85%)
Nov 22, 2023 6.250 6.250 6.250 6.250 745 -0.01(-0.20%)
Nov 21, 2023 6.262 6.262 6.262 6.262 499 -0.02(-0.28%)
Nov 17, 2023 6.280 0 -0.07(-1.10%)
Nov 16, 2023 6.350 6.350 6.350 6.350 6,536 -0.25(-3.79%)
Nov 15, 2023 6.600 6.600 6.475 6.600 22,247 -0.00(-0.00%)
Nov 14, 2023 6.600 6.600 6.600 6.600 8,706 +0.10(+1.54%)
Nov 10, 2023 6.500 200 +0.06(+0.93%)
Nov 09, 2023 6.500 6.532 6.340 6.440 10,121 -0.06(-0.92%)
Nov 07, 2023 6.500 20 +0.00(+0.00%)
Nov 06, 2023 6.500 6.500 6.500 6.500 1,237 +0.00(+0.00%)
Nov 03, 2023 6.510 6.550 6.500 6.500 5,660 +0.00(+0.00%)
Nov 02, 2023 6.500 6.500 6.500 6.500 1,339 -0.15(-2.26%)
Nov 01, 2023 6.510 6.650 6.450 6.650 1,317 +0.12(+1.84%)
Oct 31, 2023 6.530 6.530 6.530 6.530 313 -0.18(-2.68%)
Oct 30, 2023 6.172 6.710 6.172 6.710 784 +0.20(+3.07%)
Oct 27, 2023 6.510 6.510 6.510 6.510 381 +0.01(+0.15%)
Oct 26, 2023 6.510 6.510 6.500 6.500 5,235 -0.18(-2.67%)
Oct 25, 2023 6.678 6.678 6.678 6.678 472 +0.17(+2.58%)
Oct 24, 2023 6.500 6.510 6.500 6.510 578 -0.26(-3.84%)
Oct 23, 2023 6.800 6.980 6.650 6.770 2,561 +0.22(+3.36%)
Oct 20, 2023 6.550 6.550 6.550 6.550 695 +0.05(+0.77%)
Oct 19, 2023 6.850 6.850 6.500 6.500 2,680 +0.00(+0.00%)
Oct 18, 2023 6.510 6.510 6.500 6.500 1,686 -0.02(-0.31%)
Oct 17, 2023 6.520 6.520 6.520 6.520 8,445 -0.18(-2.69%)
Oct 16, 2023 6.940 6.940 6.700 6.700 1,325 -0.15(-2.19%)
Oct 13, 2023 6.500 7.000 6.500 6.850 1,763 -0.15(-2.14%)
Oct 12, 2023 6.750 7.000 6.510 7.000 2,132 +0.50(+7.69%)
Oct 11, 2023 6.700 6.700 6.390 6.500 13,847 -0.10(-1.52%)
Oct 10, 2023 6.500 6.900 6.500 6.600 3,153 +0.14(+2.17%)
Oct 09, 2023 6.400 6.700 6.400 6.460 2,588 -0.24(-3.58%)
Oct 06, 2023 6.800 6.850 6.700 6.700 1,907 -0.15(-2.19%)
Oct 05, 2023 6.660 7.130 6.660 6.850 5,853 +0.08(+1.18%)
Oct 04, 2023 6.740 7.003 6.710 6.770 3,156 -0.11(-1.60%)
Oct 03, 2023 6.690 7.020 6.690 6.880 3,716 -0.10(-1.43%)
Oct 02, 2023 7.240 7.300 6.695 6.980 8,012 -0.07(-0.99%)
Sep 29, 2023 7.596 7.596 7.050 7.050 528 +0.00(+0.00%)
Sep 28, 2023 7.240 7.350 7.050 7.050 5,474 -0.19(-2.62%)
Sep 27, 2023 7.340 7.400 7.050 7.240 2,977 +0.00(+0.00%)
Sep 26, 2023 7.140 7.550 7.050 7.240 2,175 -0.03(-0.41%)
Sep 25, 2023 7.450 7.500 7.060 7.270 4,217 +0.11(+1.54%)
Sep 22, 2023 7.390 7.495 7.050 7.160 4,868 +0.10(+1.42%)
Sep 21, 2023 7.050 7.400 7.050 7.060 4,868 +0.06(+0.86%)
Sep 20, 2023 7.390 7.450 7.000 7.000 10,685 -0.05(-0.71%)
Sep 19, 2023 7.300 7.300 7.050 7.050 1,951 -0.24(-3.27%)
Sep 18, 2023 7.140 7.500 7.070 7.288 3,379 +0.24(+3.38%)
Sep 14, 2023 7.050 51 +0.00(+0.00%)
Sep 13, 2023 7.125 7.125 7.050 7.050 2,609 +0.15(+2.17%)
Sep 07, 2023 6.900 284 -0.21(-2.99%)
Sep 06, 2023 7.100 7.150 6.900 7.112 1,257 +0.21(+3.08%)
Sep 05, 2023 6.900 6.945 6.900 6.900 924 -0.20(-2.82%)
Sep 01, 2023 7.140 7.145 6.750 7.100 3,881 +0.30(+4.41%)
Aug 30, 2023 6.800 20 +0.00(+0.00%)
Aug 29, 2023 6.800 6.800 6.800 6.800 307 -0.02(-0.29%)
Aug 25, 2023 6.820 2 -0.43(-5.93%)
Aug 23, 2023 7.250 124 -0.07(-0.96%)
Aug 22, 2023 6.800 7.320 6.800 7.320 962 +0.52(+7.65%)
Aug 18, 2023 6.800 389 +0.00(+0.00%)
Aug 16, 2023 6.800 1 -0.05(-0.73%)
Aug 15, 2023 6.850 6.850 6.850 6.850 264 +0.04(+0.66%)
Aug 11, 2023 6.805 197 +0.01(+0.08%)
Aug 08, 2023 6.800 0 +0.00(+0.00%)
Aug 07, 2023 6.900 7.010 6.800 6.800 9,126 -0.20(-2.86%)
Aug 04, 2023 7.000 7.000 7.000 7.000 950 +0.20(+2.94%)
Aug 03, 2023 6.800 6.800 6.800 6.800 232 -0.20(-2.86%)
Aug 02, 2023 6.800 7.000 6.800 7.000 2,283 +0.00(+0.00%)
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.