Natuzzi, S.p.A. Historical Stock Prices

NTZ 
$2.22
*  
0.04
1.83%
Get NTZ Alerts
*Delayed - data as of Jul. 7, 2015  -  Find a broker to begin trading NTZ now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    NTZ After Hours
 
 
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 06-APR-2015 TO 06-JUL-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 N/A  2.22  2.21  2.22 300
07/06/2015 2.18 2.18 2.18 2.18 00
07/02/2015 2.04 2.19 1.99 2.18 31,586
07/01/2015 2.1324 2.1324 1.99 2.09 14,820
06/30/2015 2.14 2.14 2.14 2.14 00
06/29/2015 2.2 2.2 2.14 2.14 3,200
06/26/2015 2.27 2.27 2.2 2.24 9,547
06/25/2015 2.3 2.3 2.24 2.24 17,948
06/24/2015 2.2 2.3 2.1999 2.3 8,100
06/23/2015 2.14 2.1499 2.1301 2.1495 2,415
06/22/2015 2.11 2.1399 2.1 2.1316 7,443
06/19/2015 2.1001 2.23 2.1001 2.23 9,763
06/18/2015 2.1654 2.179 2.1299 2.14 10,141
06/17/2015 2.21 2.21 2.21 2.21 373
06/16/2015 2.1199 2.23 2.1199 2.21 7,400
06/15/2015 2.1399 2.14 2.0801 2.14 680
06/12/2015 2.0899 2.1299 2.0494 2.09 5,426
06/11/2015 2.1905 2.195 2.04 2.0499 25,449
06/10/2015 2.0801 2.21 2.0801 2.21 2,464
06/09/2015 2.19 2.24 2.04 2.08 19,137
06/08/2015 2.2 2.21 2.19 2.19 17,210
06/05/2015 2.29 2.29 2.19 2.19 16,998
06/04/2015 2.2902 2.2902 2.22 2.25 8,493
06/03/2015 2.29 2.3499 2.29 2.34 13,888
06/02/2015 2.36 2.4 2.3 2.4 17,267
06/01/2015 2.36 2.4 2.21 2.4 3,495
05/29/2015 2.2022 2.3599 2.2022 2.31 7,500
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
*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?