Natuzzi S P A More Historical Data - NTZ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

NTZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	6.06	-0.05	-0.82%	6.25	6.25	5.96	4,823
Apr 16 2024	6.11	0.03	0.49%	6.07	6.11	6.07	436
Apr 15 2024	6.08	0.13	2.18%	5.95	6.1083	5.95	828
Apr 12 2024	5.95	-0.16	-2.62%	6.11	6.11	5.95	221
Apr 11 2024	6.11	0.00	0.00%	6.00	6.11	5.95	2,089
Apr 10 2024	6.11	0.00	0.00%	5.95	6.11	5.95	108
Apr 09 2024	6.11	-0.14	-2.24%	5.90	6.11	5.90	113
Apr 08 2024	6.25	-0.05	-0.79%	6.30	6.30	5.5001	16,133
Apr 05 2024	6.30	0.01	0.16%	6.25	6.3992	6.25	4,346
Apr 04 2024	6.29	0.02	0.32%	6.29	6.295	6.29	1,073
Apr 03 2024	6.27	0.02	0.32%	6.275	6.2797	6.25	898
Apr 02 2024	6.25	0.00	0.00%	6.25	6.25	6.25	500
Apr 01 2024	6.25	0.00	0.00%	6.25	6.3364	6.25	1,265
Mar 28 2024	6.25	0.00	0.00%	6.338	6.338	6.25	547
Mar 27 2024	6.25	0.00	0.00%	6.25	6.49	6.25	1,492
Mar 26 2024	6.25	0.00	0.00%	6.25	6.25	6.25	0
Mar 25 2024	6.25	0.00	0.00%	6.30	6.30	6.25	1,877
Mar 22 2024	6.25	-0.01	-0.16%	6.25	6.27	6.25	1,629
Mar 21 2024	6.26	-0.03	-0.48%	6.25	6.28	6.25	3,807
Mar 20 2024	6.29	0.14	2.28%	6.2999	6.2999	6.28	1,103
Mar 19 2024	6.15	-0.05	-0.81%	6.20	6.20	6.15	6,237
Mar 18 2024	6.20	-0.05	-0.80%	6.25	6.26	6.16	3,763
Mar 15 2024	6.25	0.00	0.00%	6.25	6.25	6.25	9
Mar 14 2024	6.25	0.00	0.00%	6.25	6.25	6.25	273
Mar 13 2024	6.25	-0.10	-1.57%	6.25	6.28	6.25	5,785
Mar 12 2024	6.35	0.07	1.12%	6.25	6.37	6.22	1,387
Mar 11 2024	6.2799	0.03	0.48%	6.28	6.30	6.21	2,108
Mar 08 2024	6.25	0.00	0.00%	6.30	6.30	6.25	2,463
Mar 07 2024	6.25	0.13	2.04%	6.26	6.26	6.205	750
Mar 06 2024	6.125	0.00	0.00%	6.25	6.25	6.125	49
Mar 05 2024	6.125	-0.15	-2.39%	6.27	6.27	6.10	4,909
Mar 04 2024	6.275	-0.03	-0.40%	6.31	6.31	6.25	6,752
Mar 01 2024	6.30	0.05	0.80%	6.25	6.30	6.25	2,810
Feb 29 2024	6.25	0.00	0.00%	6.25	6.30	6.195	987
Feb 28 2024	6.25	0.00	0.00%	6.25	6.25	6.25	198
Feb 27 2024	6.25	-0.04	-0.64%	6.25	6.25	6.25	470
Feb 26 2024	6.29	0.00	0.00%	6.29	6.29	6.29	0
Feb 23 2024	6.29	-0.11	-1.72%	6.30	6.30	6.25	1,177
Feb 22 2024	6.40	0.22	3.56%	6.15	6.4001	6.15	1,298
Feb 21 2024	6.18	0.00	0.00%	6.18	6.18	6.18	0
Feb 20 2024	6.18	-0.07	-1.12%	6.25	6.25	6.10	6,268
Feb 16 2024	6.25	0.00	0.00%	6.25	6.25	6.25	1,311
Feb 15 2024	6.25	0.00	0.00%	6.40	6.40	6.25	8,541
Feb 14 2024	6.25	0.00	0.00%	6.25	6.25	6.25	141
Feb 13 2024	6.25	0.00	0.00%	6.25	6.25	6.25	577
Feb 12 2024	6.2501	-0.05	-0.79%	6.26	6.30	6.25	5,957
Feb 09 2024	6.2999	-0.09	-1.41%	6.25	6.2999	6.20	4,318
Feb 08 2024	6.39	0.00	0.00%	6.25	6.39	6.25	6
Feb 07 2024	6.39	-0.11	-1.69%	6.28	6.39	6.25	3,468
Feb 06 2024	6.4999	0.10	1.56%	6.25	6.50	6.25	3,702
Feb 05 2024	6.3999	-0.10	-1.54%	6.26	6.3999	6.10	3,324
Feb 02 2024	6.50	0.00	0.00%	6.2653	6.50	6.26	789
Feb 01 2024	6.50	0.30	4.84%	6.21	6.50	6.21	908
Jan 31 2024	6.20	-0.30	-4.62%	6.25	6.31	6.20	11,383
Jan 30 2024	6.50	0.00	0.00%	6.28	6.50	6.28	240
Jan 29 2024	6.50	0.01	0.15%	6.36	6.50	6.36	334
Jan 26 2024	6.49	0.24	3.84%	6.26	6.49	6.26	367
Jan 25 2024	6.25	0.00	0.00%	6.25	6.25	6.25	18
Jan 24 2024	6.25	0.00	0.00%	6.49	6.74	6.25	99
Jan 23 2024	6.25	-0.02	-0.32%	6.25	6.27	6.25	457
Jan 22 2024	6.27	-0.19	-2.94%	6.25	6.4899	6.25	4,769
Jan 19 2024	6.46	-0.02	-0.36%	6.25	6.46	6.25	4,516

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