Natuzzi, S.p.A. Historical Stock Prices

NTZ 
$1.81
*  
0.01
0.56%
Get NTZ Alerts
*Delayed - data as of Apr. 28, 2015 10:57 ET  -  Find a broker to begin trading NTZ now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    NTZ Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:57  1.72  1.81  1.81  1.81 100
04/27/2015 1.74 1.8 1.69 1.8 56,590
04/24/2015 1.69 1.69 1.69 1.69 500
04/23/2015 1.68 1.825 1.68 1.7 14,933
04/22/2015 1.63 1.63 1.63 1.63 00
04/21/2015 1.6 1.6399 1.59 1.63 4,000
04/20/2015 1.61 1.61 1.61 1.61 00
04/17/2015 1.62 1.65 1.59 1.61 1,540
04/16/2015 1.7 1.7 1.6 1.68 8,129
04/15/2015 1.65 1.7 1.65 1.7 8,100
04/14/2015 1.69 1.7 1.63 1.64 10,477
04/13/2015 1.65 1.7 1.65 1.6999 1,450
04/10/2015 1.7 1.7 1.7 1.7 00
04/09/2015 1.7 1.7 1.7 1.7 00
04/08/2015 1.68 1.7 1.637 1.7 5,748
04/07/2015 1.65 1.65 1.62 1.63 11,804
04/06/2015 1.62 1.62 1.62 1.62 00
04/02/2015 1.6399 1.6399 1.62 1.62 21,400
04/01/2015 1.6501 1.6501 1.63 1.64 8,187
03/31/2015 1.7 1.7 1.6999 1.7 4,070
03/30/2015 1.7 1.7 1.6999 1.6999 11,872
03/27/2015 1.66 1.71 1.5999 1.65 18,360
03/26/2015 1.7 1.71 1.6401 1.71 3,700
03/25/2015 1.68 1.75 1.59 1.7 23,874
03/24/2015 1.6301 1.75 1.6301 1.69 2,900
03/23/2015 1.61 1.68 1.6 1.68 2,095
03/20/2015 1.6001 1.61 1.6001 1.61 2,754
03/19/2015 1.595 1.61 1.59 1.6 1,500
03/18/2015 1.57 1.62 1.57 1.6 1,650
03/17/2015 1.63 1.63 1.52 1.57 13,164
03/16/2015 1.57 1.6599 1.57 1.6599 13,721
03/13/2015 1.72 1.72 1.72 1.72 00
03/12/2015 1.72 1.72 1.72 1.72 00
03/11/2015 1.65 1.72 1.65 1.72 8,872
03/10/2015 1.6 1.69 1.56 1.67 4,128
03/09/2015 1.63 1.64 1.61 1.64 3,894
03/06/2015 1.73 1.73 1.67 1.67 6,972
03/05/2015 1.73 1.75 1.7 1.7 17,873
03/04/2015 1.7 1.7 1.7 1.7 00
03/03/2015 1.67 1.71 1.67 1.7 2,334
03/02/2015 1.68 1.68 1.68 1.68 200
02/27/2015 1.671 1.671 1.671 1.671 860
02/26/2015 1.71 1.71 1.65 1.65 3,215
02/25/2015 1.75 1.77 1.69 1.71 7,061
02/24/2015 1.72 1.75 1.72 1.75 2,300
02/23/2015 1.7 1.7116 1.7 1.7116 500
02/20/2015 1.64 1.8163 1.64 1.72 5,243
02/19/2015 1.68 1.72 1.68 1.7 700
02/18/2015 1.7199 1.74 1.6964 1.6964 5,369
02/17/2015 1.75 1.85 1.69 1.73 16,100
02/13/2015 1.56 1.7 1.56 1.7 3,515
02/12/2015 1.58 1.58 1.58 1.58 100
02/11/2015 1.55 1.59 1.55 1.57 454
02/10/2015 1.55 1.59 1.5301 1.5768 1,751
02/09/2015 1.636 1.636 1.636 1.636 333
02/06/2015 1.64 1.65 1.6 1.6 1,131
02/05/2015 1.65 1.65 1.6101 1.64 1,500
02/04/2015 1.69 1.69 1.56 1.56 1,550
02/03/2015 1.82 1.85 1.74 1.74 17,930
02/02/2015 1.76 1.79 1.76 1.78 350
01/30/2015 1.7052 1.74 1.7052 1.72 966
01/29/2015 1.7 1.75 1.7 1.75 530
01/28/2015 1.71 1.8 1.5 1.67 6,752
01/27/2015 1.77 1.77 1.62 1.67 2,330
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?