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 (%)
Jul 31, 2023 7.000 7.300 7.000 7.015 1,624 +0.01(+0.21%)
Jul 28, 2023 7.000 7.145 7.000 7.000 44,261 -0.00(-0.00%)
Jul 27, 2023 7.135 7.250 7.000 7.000 27,136 +0.15(+2.19%)
Jul 26, 2023 6.880 7.140 6.850 6.850 410 -0.23(-3.25%)
Jul 25, 2023 6.750 7.080 6.750 7.080 416 -0.02(-0.28%)
Jul 24, 2023 6.820 7.100 6.820 7.100 781 -0.15(-2.07%)
Jul 21, 2023 6.890 7.250 6.890 7.250 502 +0.40(+5.90%)
Jul 20, 2023 7.160 7.160 6.846 6.846 503 +0.05(+0.68%)
Jul 19, 2023 6.800 6.800 6.800 6.800 1,014 -0.10(-1.47%)
Jul 18, 2023 7.150 7.150 6.902 6.902 847 +0.05(+0.75%)
Jul 17, 2023 7.020 7.020 6.850 6.850 347 -0.10(-1.44%)
Jul 13, 2023 6.950 4 +0.30(+4.51%)
Jul 12, 2023 6.880 6.920 6.350 6.650 4,422 -0.22(-3.20%)
Jul 11, 2023 6.870 6.870 6.870 6.870 262 -0.20(-2.83%)
Jul 10, 2023 7.200 7.200 6.700 7.070 2,801 -0.13(-1.81%)
Jul 07, 2023 7.250 7.250 6.804 7.200 613 +0.39(+5.79%)
Jul 06, 2023 6.810 7.230 6.806 6.806 1,847 -0.19(-2.77%)
Jul 03, 2023 7.000 0 +0.00(+0.00%)
Jun 30, 2023 6.920 7.000 6.600 7.000 42,224 +0.50(+7.69%)
Jun 29, 2023 6.280 6.500 6.280 6.500 696 +0.24(+3.82%)
Jun 27, 2023 6.261 47 +0.00(+0.01%)
Jun 26, 2023 6.260 6.260 6.260 6.260 763 -0.49(-7.26%)
Jun 23, 2023 7.060 7.120 6.383 6.750 3,993 -0.74(-9.88%)
Jun 22, 2023 6.890 7.490 6.890 7.490 1,118 +0.79(+11.79%)
Jun 21, 2023 6.890 6.890 6.700 6.700 641 -0.03(-0.45%)
Jun 20, 2023 6.680 7.000 6.527 6.730 5,898 +0.08(+1.20%)
Jun 16, 2023 6.980 7.000 6.650 6.650 5,056 -0.22(-3.20%)
Jun 15, 2023 6.700 7.250 6.600 6.870 2,300 +1.15(+20.06%)
May 05, 2023 5.722 105 +0.28(+5.19%)
May 03, 2023 5.440 114 -0.00(-0.05%)
May 02, 2023 5.478 5.478 5.443 5.443 530 +0.44(+8.86%)
May 01, 2023 5.000 5.000 5.000 5.000 199 +0.00(+0.00%)
Apr 28, 2023 4.940 5.000 4.940 5.000 379 +0.16(+3.31%)
Apr 26, 2023 4.840 62 -0.26(-5.10%)
Apr 21, 2023 5.100 96 -0.10(-1.92%)
Apr 19, 2023 5.200 24 +0.05(+0.97%)
Apr 18, 2023 4.830 5.150 4.830 5.150 3,138 +0.15(+3.00%)
Apr 14, 2023 5.000 31 +0.00(+0.00%)
Apr 13, 2023 5.100 5.100 4.965 5.000 1,673 -0.15(-2.91%)
Apr 12, 2023 5.040 5.250 4.910 5.150 3,234 +0.00(+0.00%)
Apr 11, 2023 5.150 5.150 5.150 5.150 602 +0.00(+0.00%)
Apr 06, 2023 5.150 149 -0.20(-3.74%)
Apr 05, 2023 5.800 5.800 5.210 5.350 4,545 -0.26(-4.63%)
Apr 04, 2023 5.360 5.610 5.364 5.610 423 +0.14(+2.55%)
Apr 03, 2023 5.500 5.500 5.426 5.471 1,751 +0.17(+3.22%)
Mar 31, 2023 5.100 5.366 5.100 5.300 1,087 +0.40(+8.16%)
Mar 29, 2023 4.900 19 -0.25(-4.85%)
Mar 28, 2023 5.400 5.460 4.950 5.150 9,824 -0.21(-3.92%)
Mar 27, 2023 5.330 5.690 5.100 5.360 7,813 -0.01(-0.19%)
Mar 24, 2023 5.386 5.386 5.300 5.370 1,765 -0.08(-1.40%)
Mar 23, 2023 5.410 5.705 5.410 5.447 926 +0.04(+0.67%)
Mar 22, 2023 5.890 5.890 5.340 5.410 4,814 -0.46(-7.84%)
Mar 21, 2023 5.200 5.870 5.110 5.870 4,470 +0.71(+13.76%)
Mar 20, 2023 5.425 5.425 5.070 5.160 5,480 -0.18(-3.37%)
Mar 17, 2023 5.090 5.540 4.960 5.340 13,691 -0.17(-3.08%)
Mar 16, 2023 5.100 5.796 4.950 5.510 5,922 +0.26(+5.05%)
Mar 15, 2023 4.950 5.480 4.950 5.245 15,132 +0.14(+2.80%)
Mar 14, 2023 5.285 5.495 4.950 5.102 8,375 -0.03(-0.54%)
Mar 13, 2023 5.380 5.380 5.025 5.130 11,269 -0.33(-6.04%)
Mar 10, 2023 5.160 5.750 5.100 5.460 3,707 +0.29(+5.71%)
Mar 09, 2023 5.100 5.340 4.990 5.165 18,812 -0.32(-5.75%)
Mar 08, 2023 5.360 5.540 5.190 5.480 6,095 +0.30(+5.79%)
Mar 07, 2023 5.190 5.329 5.020 5.180 10,123 -0.01(-0.19%)
Mar 06, 2023 5.400 5.400 5.034 5.190 24,303 -0.21(-3.89%)
Mar 03, 2023 5.380 5.460 5.261 5.400 13,115 -0.09(-1.56%)
Mar 02, 2023 5.800 5.800 5.390 5.486 11,699 -0.33(-5.60%)
Mar 01, 2023 5.940 6.388 5.800 5.811 11,496 -0.14(-2.33%)
Feb 28, 2023 6.380 6.380 5.950 5.950 4,669 -0.20(-3.25%)
Feb 27, 2023 6.290 6.600 6.150 6.150 7,139 -0.08(-1.28%)
Feb 24, 2023 6.230 6.230 6.230 6.230 1,087 -0.03(-0.48%)
Feb 23, 2023 6.210 6.260 6.150 6.260 2,742 -0.05(-0.79%)
Feb 22, 2023 6.310 6.310 6.310 6.310 14,670 +0.05(+0.80%)
Feb 21, 2023 6.110 6.300 6.040 6.260 25,818 +0.21(+3.47%)
Feb 17, 2023 6.050 6.050 6.050 6.050 9,403 -0.29(-4.56%)
Feb 16, 2023 6.260 6.500 5.750 6.339 22,294 +0.10(+1.59%)
Feb 15, 2023 6.240 6.392 6.100 6.240 18,898 +0.21(+3.48%)
Feb 14, 2023 6.500 6.500 5.620 6.030 11,360 -0.57(-8.64%)
Feb 13, 2023 6.790 7.210 6.600 6.600 2,812 -0.19(-2.80%)
Feb 10, 2023 6.790 6.790 6.790 6.790 2,107 -0.01(-0.15%)
Feb 09, 2023 7.200 7.210 6.800 6.800 6,761 -0.40(-5.56%)
Feb 08, 2023 7.190 7.200 7.000 7.200 5,442 +0.38(+5.57%)
Feb 07, 2023 6.810 6.840 6.710 6.820 6,080 +0.01(+0.15%)
Feb 06, 2023 6.740 6.830 6.690 6.810 3,795 -0.10(-1.45%)
Feb 03, 2023 7.000 7.000 6.905 6.910 2,280 +0.11(+1.62%)
Feb 02, 2023 6.745 6.950 6.700 6.800 3,009 -0.09(-1.31%)
Feb 01, 2023 7.000 7.070 6.870 6.890 4,728 +0.09(+1.32%)
Jan 31, 2023 7.200 7.200 6.800 6.800 11,476 -0.40(-5.56%)
Jan 30, 2023 7.550 7.950 7.200 7.200 6,334 -0.69(-8.70%)
Jan 26, 2023 7.886 0 +0.19(+2.42%)
Jan 25, 2023 7.700 7.700 7.700 7.700 102 +0.00(+0.00%)
Jan 24, 2023 7.970 7.970 7.700 7.700 306 +0.04(+0.52%)
Jan 23, 2023 7.550 7.750 7.550 7.660 1,123 +0.00(+0.00%)
Jan 20, 2023 7.370 7.660 7.369 7.660 1,648 -0.09(-1.19%)
Jan 19, 2023 7.280 7.820 7.280 7.752 8,506 +0.22(+2.95%)
Jan 18, 2023 7.585 7.878 7.530 7.530 2,191 -0.47(-5.87%)
Jan 17, 2023 8.060 8.060 7.221 8.000 7,417 -0.05(-0.63%)
Jan 13, 2023 7.700 8.051 7.595 8.051 1,796 +0.45(+5.93%)
Jan 12, 2023 7.740 7.740 7.350 7.600 1,996 -0.10(-1.30%)
Jan 11, 2023 7.770 8.010 7.200 7.700 13,922 -0.10(-1.28%)
Jan 10, 2023 7.500 7.800 7.120 7.800 7,525 -0.00(-0.00%)
Jan 09, 2023 7.410 8.070 7.410 7.800 6,745 +0.38(+5.12%)
Jan 06, 2023 7.530 7.800 7.310 7.420 10,650 -0.48(-6.08%)
Jan 05, 2023 8.000 8.000 7.500 7.900 2,614 -0.24(-2.97%)
Jan 04, 2023 7.505 8.710 7.505 8.142 2,781 +1.00(+14.03%)
Jan 03, 2023 7.140 7.140 7.140 7.140 233 -0.55(-7.15%)
Dec 30, 2022 6.850 7.690 6.850 7.690 712 +0.34(+4.63%)
Dec 29, 2022 7.080 7.920 7.080 7.350 5,108 -0.08(-1.08%)
Dec 28, 2022 7.400 7.900 7.230 7.430 5,377 -0.27(-3.51%)
Dec 27, 2022 7.920 7.980 7.560 7.700 17,754 -0.30(-3.75%)
Dec 23, 2022 7.540 8.000 7.395 8.000 10,173 +0.48(+6.38%)
Dec 22, 2022 6.900 7.880 6.900 7.520 15,985 +0.68(+9.94%)
Dec 21, 2022 6.380 7.330 6.380 6.840 13,583 +0.46(+7.21%)
Dec 20, 2022 6.460 6.680 6.350 6.380 6,923 -0.09(-1.39%)
Dec 19, 2022 6.520 6.670 6.470 6.470 3,086 -0.28(-4.15%)
Dec 15, 2022 6.750 0 -0.21(-3.03%)
Dec 14, 2022 6.680 8.400 6.680 6.961 9,081 +0.33(+4.99%)
Dec 13, 2022 6.610 6.680 6.300 6.630 3,017 +0.02(+0.30%)
Dec 12, 2022 6.100 6.680 6.100 6.610 13,179 +0.46(+7.48%)
Dec 09, 2022 5.830 6.150 5.830 6.150 3,620 +0.35(+6.03%)
Dec 08, 2022 5.850 5.850 5.800 5.800 3,485 +0.10(+1.75%)
Dec 07, 2022 5.850 5.850 5.520 5.700 3,584 -0.16(-2.73%)
Dec 06, 2022 5.870 6.150 5.510 5.860 5,226 -0.13(-2.17%)
Dec 05, 2022 6.124 6.124 5.980 5.990 1,212 +0.03(+0.50%)
Dec 02, 2022 5.850 5.990 5.850 5.960 1,286 -0.20(-3.17%)
Dec 01, 2022 6.000 6.155 5.850 6.155 536 +0.25(+4.32%)
Nov 30, 2022 5.920 5.920 5.750 5.900 4,289 +0.15(+2.61%)
Nov 29, 2022 5.750 6.390 5.750 5.750 12,683 -0.10(-1.71%)
Nov 28, 2022 5.310 6.442 5.258 5.850 26,772 +0.42(+7.83%)
Nov 25, 2022 5.235 5.621 5.235 5.425 4,226 +0.32(+6.17%)
Nov 23, 2022 5.150 5.253 5.110 5.110 2,330 +0.00(+0.01%)
Nov 22, 2022 4.952 5.128 4.790 5.109 1,881 +0.31(+6.44%)
Nov 21, 2022 4.850 5.007 4.800 4.800 3,908 -0.25(-4.95%)
Nov 18, 2022 5.010 5.270 5.000 5.050 4,031 +0.11(+2.23%)
Nov 17, 2022 5.010 5.326 4.930 4.940 2,886 +0.08(+1.65%)
Nov 16, 2022 4.820 4.980 4.820 4.860 1,527 +0.07(+1.42%)
Nov 15, 2022 5.220 5.220 4.500 4.792 6,708 +0.04(+0.88%)
Nov 14, 2022 4.800 4.965 4.400 4.750 12,373 -0.05(-1.04%)
Nov 11, 2022 5.080 5.090 4.800 4.800 4,658 -0.28(-5.51%)
Nov 10, 2022 5.030 5.080 4.800 5.080 782 +0.28(+5.83%)
Nov 09, 2022 4.800 4.800 4.800 4.800 486 -0.22(-4.38%)
Nov 08, 2022 5.010 5.500 4.950 5.020 12,407 +0.02(+0.40%)
Nov 07, 2022 5.090 5.320 4.871 5.000 21,814 +0.00(+0.00%)
Nov 04, 2022 5.280 5.280 4.590 5.000 12,599 -0.25(-4.76%)
Nov 03, 2022 5.300 5.300 5.250 5.250 905 -0.10(-1.87%)
Nov 02, 2022 5.350 5.350 5.350 5.350 818 -0.45(-7.76%)
Nov 01, 2022 5.150 5.800 5.150 5.800 7,309 +0.56(+10.69%)
Oct 31, 2022 5.150 5.680 5.150 5.240 21,156 +0.09(+1.75%)
Oct 28, 2022 5.000 5.150 4.997 5.150 1,467 -0.05(-0.96%)
Oct 27, 2022 5.200 5.220 5.180 5.200 3,025 -0.25(-4.59%)
Oct 26, 2022 5.100 5.695 5.100 5.450 12,025 +0.25(+4.81%)
Oct 25, 2022 5.340 5.335 5.200 5.200 1,401 +0.05(+0.97%)
Oct 24, 2022 5.150 196 -0.14(-2.65%)
Oct 21, 2022 5.020 5.510 5.020 5.290 1,870 +0.04(+0.76%)
Oct 20, 2022 5.000 5.300 5.000 5.250 3,862 +0.18(+3.55%)
Oct 19, 2022 5.130 5.225 4.850 5.070 12,176 +0.00(+0.00%)
Oct 18, 2022 5.110 5.800 5.070 5.070 21,088 -0.03(-0.59%)
Oct 17, 2022 5.210 5.625 4.980 5.100 12,792 +0.00(+0.00%)
Oct 14, 2022 5.100 5.100 5.100 5.100 538 -0.41(-7.44%)
Oct 13, 2022 5.060 5.520 5.060 5.510 3,253 +0.00(+0.00%)
Oct 12, 2022 5.550 5.900 5.500 5.510 17,449 -0.04(-0.72%)
Oct 11, 2022 5.190 5.800 5.050 5.550 16,708 +0.16(+2.97%)
Oct 10, 2022 5.680 5.800 5.100 5.390 56,553 -0.42(-7.23%)
Oct 07, 2022 5.990 6.100 5.710 5.810 34,478 -0.20(-3.25%)
Oct 06, 2022 6.650 6.650 5.800 6.005 26,309 -0.46(-7.04%)
Oct 05, 2022 6.430 6.500 5.800 6.460 10,812 -0.04(-0.62%)
Oct 04, 2022 6.180 6.556 5.800 6.500 19,837 +0.43(+7.08%)
Oct 03, 2022 6.200 7.000 5.900 6.070 124,554 -0.13(-2.10%)
Sep 30, 2022 6.480 6.610 5.770 6.200 88,479 -0.11(-1.74%)
Sep 29, 2022 6.570 6.900 6.300 6.310 64,854 -0.03(-0.47%)
Sep 28, 2022 6.440 6.840 6.200 6.340 102,633 -0.11(-1.71%)
Sep 27, 2022 6.200 6.650 6.200 6.450 30,184 +0.00(+0.00%)
Sep 26, 2022 6.600 6.790 6.450 6.450 5,830 -0.53(-7.59%)
Sep 23, 2022 6.500 7.400 6.250 6.980 7,569 +0.32(+4.80%)
Sep 22, 2022 6.990 7.040 6.660 6.660 589 -0.14(-2.06%)
Sep 21, 2022 7.040 7.350 6.800 6.800 1,687 -0.14(-2.02%)
Sep 20, 2022 6.750 6.940 6.750 6.940 706 -0.26(-3.61%)
Sep 19, 2022 7.200 7.200 6.800 7.200 11,165 -0.02(-0.28%)
Sep 16, 2022 7.200 7.220 7.200 7.220 1,040 -0.04(-0.55%)
Sep 15, 2022 7.260 7.260 7.260 7.260 322 -0.26(-3.46%)
Sep 14, 2022 7.520 7.520 7.520 7.520 323 -0.20(-2.59%)
Sep 13, 2022 7.800 7.800 7.720 7.720 644 -0.33(-4.10%)
Sep 12, 2022 8.240 8.240 8.050 8.050 759 -0.19(-2.31%)
Sep 09, 2022 8.120 8.470 7.860 8.240 6,792 +0.04(+0.49%)
Sep 07, 2022 8.200 14 -0.29(-3.42%)
Sep 06, 2022 7.300 8.490 7.300 8.490 7,936 +0.41(+5.07%)
Sep 02, 2022 8.250 8.250 8.050 8.080 897 -0.27(-3.23%)
Sep 01, 2022 8.630 8.634 8.000 8.350 1,961 -0.17(-2.00%)
Aug 31, 2022 8.010 8.595 8.010 8.520 1,429 -0.26(-2.96%)
Aug 30, 2022 7.770 8.780 7.750 8.780 2,853 +0.65(+8.00%)
Aug 29, 2022 8.000 8.130 7.391 8.130 3,586 -0.37(-4.35%)
Aug 26, 2022 7.530 8.590 7.050 8.500 2,659 +0.45(+5.59%)
Aug 25, 2022 7.800 8.878 7.700 8.050 2,479 -0.05(-0.62%)
Aug 24, 2022 7.800 8.100 7.612 8.100 2,328 -0.07(-0.86%)
Aug 23, 2022 7.920 8.170 7.850 8.170 737 +0.67(+8.93%)
Aug 22, 2022 8.600 9.370 7.500 7.500 8,606 -1.10(-12.79%)
Aug 19, 2022 8.510 9.000 7.940 8.600 5,856 -0.20(-2.27%)
Aug 18, 2022 8.000 8.900 7.910 8.800 6,727 +0.92(+11.68%)
Aug 17, 2022 7.880 7.930 7.010 7.880 15,391 -0.17(-2.11%)
Aug 16, 2022 8.430 8.430 7.880 8.050 2,477 +0.00(+0.00%)
Aug 15, 2022 8.200 8.480 7.960 8.050 3,870 -0.53(-6.18%)
Aug 12, 2022 7.660 8.900 7.480 8.580 6,920 +1.13(+15.17%)
Aug 11, 2022 7.650 7.696 7.350 7.450 1,700 +0.10(+1.36%)
Aug 10, 2022 7.550 7.980 6.850 7.350 15,190 +0.05(+0.64%)
Aug 09, 2022 7.700 7.810 7.170 7.303 6,385 -0.35(-4.54%)
Aug 08, 2022 7.910 7.910 7.600 7.650 2,682 -0.19(-2.42%)
Aug 05, 2022 8.040 8.295 7.810 7.840 4,425 -0.37(-4.51%)
Aug 04, 2022 8.500 8.800 7.710 8.210 14,265 -0.64(-7.23%)
Aug 03, 2022 9.200 9.410 8.740 8.850 7,257 -0.26(-2.85%)
Aug 02, 2022 9.500 9.500 9.030 9.110 3,187 -0.48(-5.01%)
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.