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

8.590 +0.220 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 8.370 8.590 8.060 8.590 12,600 +0.22(+2.63%)
Jun 24, 2022 8.540 8.730 8.220 8.370 5,086 +0.25(+3.08%)
Jun 23, 2022 8.840 9.000 7.940 8.120 12,856 -0.67(-7.62%)
Jun 22, 2022 8.710 8.880 8.190 8.790 3,864 +0.23(+2.70%)
Jun 21, 2022 8.510 8.600 8.510 8.559 1,055 +0.06(+0.70%)
Jun 17, 2022 8.400 8.879 8.400 8.500 3,223 +0.36(+4.42%)
Jun 16, 2022 8.520 8.520 8.140 8.140 932 -0.81(-9.05%)
Jun 15, 2022 8.400 8.950 8.400 8.950 729 +0.55(+6.55%)
Jun 14, 2022 8.050 8.400 7.470 8.400 5,553 +0.27(+3.32%)
Jun 13, 2022 8.820 8.820 8.000 8.130 3,728 -0.86(-9.57%)
Jun 10, 2022 8.000 9.150 8.000 8.990 11,025 +0.49(+5.76%)
Jun 09, 2022 8.650 8.660 7.850 8.500 6,482 -0.25(-2.86%)
Jun 08, 2022 8.750 9.190 8.550 8.750 10,120 -0.50(-5.41%)
Jun 07, 2022 8.954 9.250 8.954 9.250 1,146 +0.00(+0.00%)
Jun 06, 2022 9.200 9.250 8.650 9.250 5,268 -0.25(-2.63%)
Jun 03, 2022 9.770 9.770 9.180 9.500 6,910 +0.05(+0.53%)
Jun 02, 2022 9.400 9.607 9.400 9.450 2,320 +0.05(+0.53%)
Jun 01, 2022 9.580 9.580 9.081 9.400 4,565 -0.20(-2.08%)
May 31, 2022 10.11 10.11 9.200 9.600 12,049 -0.79(-7.60%)
May 27, 2022 10.39 10.39 10.39 10.39 820 +0.82(+8.57%)
May 26, 2022 9.900 10.16 9.442 9.570 9,823 -0.20(-2.05%)
May 25, 2022 9.630 9.770 9.633 9.770 785 -0.23(-2.30%)
May 24, 2022 10.12 10.20 9.790 10.00 2,991 -0.30(-2.91%)
May 23, 2022 9.700 10.31 9.700 10.30 2,587 +0.52(+5.32%)
May 20, 2022 10.05 10.05 9.550 9.780 2,011 -0.36(-3.55%)
May 19, 2022 9.600 10.17 9.509 10.14 3,787 +0.10(+1.00%)
May 18, 2022 9.960 10.04 9.785 10.04 2,622 -0.07(-0.69%)
May 17, 2022 10.10 10.53 9.949 10.11 10,496 -0.04(-0.39%)
May 16, 2022 10.00 10.15 9.890 10.15 3,467 +0.00(+0.00%)
May 13, 2022 10.50 10.90 9.965 10.15 9,538 +0.25(+2.53%)
May 12, 2022 9.800 10.12 9.800 9.900 5,361 +0.09(+0.92%)
May 11, 2022 10.46 10.66 9.570 9.810 5,792 -0.68(-6.48%)
May 10, 2022 10.19 11.20 10.01 10.49 5,524 +0.29(+2.84%)
May 09, 2022 11.32 11.32 10.20 10.20 3,988 -0.86(-7.78%)
May 06, 2022 10.42 12.22 10.01 11.06 14,874 +0.54(+5.13%)
May 05, 2022 10.90 10.90 9.550 10.52 11,251 -0.16(-1.50%)
May 04, 2022 10.68 10.71 10.68 10.68 1,131 -0.28(-2.55%)
May 03, 2022 11.17 11.33 10.36 10.96 20,016 -0.54(-4.70%)
May 02, 2022 11.72 12.34 11.34 11.50 7,751 -0.42(-3.52%)
Apr 29, 2022 12.70 12.70 11.90 11.92 4,498 -0.29(-2.38%)
Apr 28, 2022 11.96 13.33 11.17 12.21 10,354 -0.03(-0.25%)
Apr 27, 2022 11.71 13.03 10.98 12.24 11,932 +0.21(+1.75%)
Apr 26, 2022 12.77 12.85 11.89 12.03 5,884 -0.37(-2.98%)
Apr 25, 2022 12.87 12.98 10.91 12.40 12,267 -0.60(-4.62%)
Apr 21, 2022 13.00 28 -0.31(-2.33%)
Apr 20, 2022 13.40 13.75 13.06 13.31 1,945 -0.68(-4.86%)
Apr 19, 2022 13.87 14.00 12.95 13.99 4,646 +0.49(+3.63%)
Apr 18, 2022 12.79 13.50 12.09 13.50 8,341 +0.31(+2.35%)
Apr 14, 2022 13.17 13.19 12.90 13.19 4,640 -0.01(-0.08%)
Apr 13, 2022 13.35 13.60 12.88 13.20 6,144 +0.55(+4.35%)
Apr 12, 2022 12.04 13.00 12.04 12.65 10,056 +0.40(+3.27%)
Apr 11, 2022 12.50 12.96 12.11 12.25 2,718 +0.26(+2.13%)
Apr 08, 2022 11.75 11.99 11.75 11.99 1,393 -0.41(-3.28%)
Apr 07, 2022 12.61 12.61 11.75 12.40 3,972 -0.16(-1.26%)
Apr 06, 2022 12.29 12.60 12.19 12.56 9,165 -0.04(-0.32%)
Apr 05, 2022 12.03 12.75 11.98 12.60 13,486 +0.60(+5.00%)
Apr 04, 2022 11.52 12.27 10.54 12.00 11,783 +0.87(+7.82%)
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.