Natuzzi S P A Historical Data - NTZ | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Natuzzi S P A (NTZ)
Natuzzi S P A (NTZ) Historical

Natuzzi S P A (NTZ)

5.95

-0.295

(-4.72%)

Closed April 23 4:00PM

Delayed by 15 minutes

5.95

0.00

(0.00%)

After Hours: 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	5.95	6.44	5.95	3929	6.04053525	CS
4	-0.35	-5.55555555556	6.3	6.49	5.5001	2795	6.16598674	CS
12	-0.41	-6.4465408805	6.36	6.5	5.5001	2719	6.22901942	CS
26	-0.55	-8.46153846154	6.5	7.2	5.5001	3517	6.32755363	CS
52	0.85	16.6666666667	5.1	7.75	4.76	3638	6.46196318	CS
156	-9.16	-60.6221045665	15.11	23.11	4.4	9042	12.08326272	CS
260	1.43	31.6371681416	4.52	23.11	0.36955	89826	3.01192086	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713825600	5.95	-0.3	-4.72	6.24	6.24	5.95	2420
1713566400	6.245	0.25	4.08	6.0051	6.25	5.96	1603
1713480000	6	-0.06	-0.99	6.1	6.44	6	11955
1713393600	6.0599999	-0.05	-0.82	6.25	6.25	5.96	4823
1713307200	6.11	0.03	0.49	6.07	6.11	6.07	436
1713220800	6.08	0.13	2.18	5.95	6.1083	5.95	828
1712961600	5.95	-0.16	-2.62	6.11	6.11	5.95	221
1712875200	6.11	0	0.00	6	6.11	5.95	2089
1712788800	6.11	0	0.00	5.95	6.11	5.95	108
1712702400	6.11	-0.14	-2.24	5.9	6.11	5.9	113
1712616000	6.25	-0.05	-0.79	6.3	6.3	5.5001	16133
1712356800	6.3	0.01	0.16	6.25	6.3992	6.25	4346
1712270400	6.29	0.02	0.32	6.29	6.295	6.29	1073
1712184000	6.2699999	0.02	0.32	6.275	6.2797	6.25	898
1712097600	6.25	0	0.00	6.25	6.25	6.25	500
1712011200	6.25	0	0.00	6.25	6.3364	6.25	1265
1711665600	6.25	0	0.00	6.338	6.338	6.25	547
1711579200	6.25	0	0.00	6.25	6.49	6.25	1492
1711492800	6.25	0	0.00	6.25	6.25	6.25	0
1711406400	6.25	0	0.00	6.3	6.3	6.25	1877
1711147200	6.25	-0.01	-0.16	6.25	6.2699999	6.25	1629
1711060800	6.26	-0.03	-0.48	6.25	6.28	6.25	3807
1710974400	6.29	0.14	2.28	6.2999	6.2999	6.28	1103
1710888000	6.15	-0.05	-0.81	6.2	6.2	6.15	6237
1710801600	6.2	-0.05	-0.80	6.25	6.26	6.16	3763
1710542400	6.25	0	0.00	6.25	6.25	6.25	9
1710456000	6.25	0	0.00	6.25	6.25	6.25	273
1710369600	6.25	-0.1	-1.57	6.25	6.28	6.25	5785
1710283200	6.35	0.07	1.12	6.25	6.37	6.22	1387
1710196800	6.2798999	0.03	0.48	6.28	6.3	6.21	2108
1709941200	6.25	0	0.00	6.3	6.3	6.25	2463
1709854800	6.25	0.13	2.04	6.26	6.26	6.205	750
1709768400	6.125	0	0.00	6.25	6.25	6.125	49
1709682000	6.125	-0.15	-2.39	6.2699999	6.2699999	6.1	4909
1709595600	6.275	-0.03	-0.40	6.3099999	6.3099999	6.25	6752
1709336400	6.3	0.05	0.80	6.25	6.3	6.25	2810
1709250000	6.25	0	0.00	6.25	6.3	6.195	987
1709163600	6.25	0	0.00	6.25	6.25	6.25	198
1709077200	6.25	-0.04	-0.64	6.25	6.25	6.25	470
1708990800	6.29	0	0.00	6.29	6.29	6.29	0
1708731600	6.29	-0.11	-1.72	6.3	6.3	6.25	1177
1708645200	6.4	0.22	3.56	6.15	6.4001	6.15	1298
1708558800	6.18	0	0.00	6.18	6.18	6.18	0
1708472400	6.18	-0.07	-1.12	6.25	6.25	6.1	6268
1708126800	6.25	0	0.00	6.25	6.25	6.25	1311
1708040400	6.25	0	0.00	6.4	6.4	6.25	8541
1707954000	6.25	0	0.00	6.25	6.25	6.25	141
1707867600	6.25	-0	-0.00	6.25	6.25	6.25	577
1707781200	6.2501	-0.05	-0.79	6.26	6.3	6.25	5957
1707522000	6.2999	-0.09	-1.41	6.25	6.2999	6.2	4318
1707435600	6.39	0	0.00	6.25	6.39	6.25	6
1707349200	6.39	-0.11	-1.69	6.28	6.39	6.25	3468
1707262800	6.4999	0.1	1.56	6.25	6.5	6.25	3702
1707176400	6.3999	-0.1	-1.54	6.26	6.3999	6.1	3324
1706917200	6.5	0	0.00	6.2653	6.5	6.26	789
1706830800	6.5	0.3	4.84	6.21	6.5	6.21	908
1706744400	6.2	-0.3	-4.62	6.25	6.3099999	6.2	11383
1706658000	6.5	0	0.00	6.28	6.5	6.28	240
1706571600	6.5	0.01	0.15	6.36	6.5	6.36	334
1706312400	6.49	0.24	3.84	6.26	6.49	6.26	367
1706226000	6.25	0	0.00	6.25	6.25	6.25	18
1706139600	6.25	0	0.00	6.49	6.74	6.25	99
1706053200	6.25	-0.02	-0.32	6.25	6.2699999	6.25	457

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions