Natuzzi, S.p.A. Historical Stock Prices

NTZ 
$2.2499
*  
0.0099
0.44%
Get NTZ Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading NTZ now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
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-FEB-2015 TO 28-MAY-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.
16:00  2.19  2.2699  2.22  2.2499 3,300
05/28/2015 2.2699 2.2699 2.22 2.2499 3,300
05/27/2015 2.21 2.2499 2.02 2.24 36,343
05/26/2015 2.45 2.48 2.247 2.27 47,490
05/22/2015 2.36 2.42 2.36 2.41 2,421
05/21/2015 2.39 2.48 2.3501 2.42 12,850
05/20/2015 2.45 2.49 2.39 2.42 11,956
05/19/2015 2.4 2.47 2.28 2.43 57,704
05/18/2015 2.44 2.48 2.36 2.4 38,279
05/15/2015 2.34 2.35 2.3 2.33 33,349
05/14/2015 2.375 2.39 2.24 2.28 61,507
05/13/2015 2.41 2.41 2.35 2.37 23,068
05/12/2015 2.2999 2.5 2.2999 2.34 43,650
05/11/2015 2.18 2.34 2.18 2.31 50,029
05/08/2015 2.4 2.4 2.1 2.25 38,603
05/07/2015 2.69 2.69 2.2 2.44 39,099
05/06/2015 2.87 2.9 2.6 2.69 52,923
05/05/2015 2.64 2.82 2.6 2.74 109,995
05/04/2015 2.65 2.87 2.548 2.64 134,710
05/01/2015 1.98 2.58 1.98 2.55 46,524
04/30/2015 1.92 1.99 1.84 1.95 20,900
04/29/2015 1.85 1.94 1.85 1.9 16,567
04/28/2015 1.81 1.91 1.76 1.85 11,109
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
*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?