Natuzzi, S.p.A. Historical Stock Prices

NTZ 
$2.28
*  
unch
unch
Get NTZ Alerts
*Delayed - data as of Aug. 29, 2014 15:29 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
15:29  2.23  2.28  2.22  2.28 5,755
08/28/2014 2.2801 2.2801 2.22 2.28 3,280
08/27/2014 2.12 2.5 2.06 2.335 36,222
08/26/2014 2.33 2.3301 2.2428 2.32 9,600
08/25/2014 2.36 2.36 2.25 2.2601 10,509
08/22/2014 2.38 2.38 2.38 2.38 00
08/21/2014 2.33 2.38 2.26 2.38 11,275
08/20/2014 2.36 2.36 2.23 2.3 2,659
08/19/2014 2.42 2.42 2.35 2.4 1,022
08/18/2014 2.35 2.38 2.32 2.37 6,600
08/15/2014 2.313 2.35 2.28 2.33 2,601
08/14/2014 2.34 2.38 2.34 2.37 5,681
08/13/2014 2.39 2.42 2.27 2.33 81,075
08/12/2014 2.4 2.4 2.34 2.4 5,551
08/11/2014 2.45 2.46 2.31 2.34 97,667
08/08/2014 2.39 2.39 2.32 2.39 31,226
08/07/2014 2.35 2.45 2.35 2.43 8,665
08/06/2014 2.4 2.4 2.3567 2.36 661
08/05/2014 2.46 2.46 2.37 2.37 6,068
08/04/2014 2.36 2.45 2.32 2.42 7,213
08/01/2014 2.32 2.4169 2.32 2.32 3,171
07/31/2014 2.38 2.46 2.31 2.36 53,763
07/30/2014 2.4 2.44 2.37 2.38 7,541
07/29/2014 2.45 2.46 2.383 2.4499 18,962
07/28/2014 2.51 2.51 2.43 2.46 13,167
07/25/2014 2.5 2.51 2.45 2.51 11,791
07/24/2014 2.4801 2.4801 2.4801 2.4801 00
07/23/2014 2.49 2.49 2.42 2.4801 7,676
07/22/2014 2.41 2.44 2.41 2.44 5,300
07/21/2014 2.4 2.49 2.37 2.46 48,887
07/18/2014 2.46 2.46 2.3701 2.4 10,440
07/17/2014 2.3899 2.4 2.3899 2.4 1,600
07/16/2014 2.3601 2.47 2.3601 2.41 18,861
07/15/2014 2.38 2.41 2.32 2.41 12,851
07/14/2014 2.39 2.39 2.34 2.3701 22,276
07/11/2014 2.38 2.42 2.37 2.39 2,600
07/10/2014 2.37 2.3899 2.31 2.33 28,491
07/09/2014 2.43 2.43 2.43 2.43 00
07/08/2014 2.4 2.4501 2.34 2.43 20,751
07/07/2014 2.56 2.56 2.4 2.4 9,231
07/03/2014 2.55 2.56 2.55 2.56 642
07/02/2014 2.58 2.58 2.5201 2.5201 1,728
07/01/2014 2.6 2.6 2.44 2.55 10,179
06/30/2014 2.43 2.58 2.4 2.57 10,400
06/27/2014 2.55 2.55 2.4 2.41 5,071
06/26/2014 2.51 2.58 2.5 2.5 5,449
06/25/2014 2.48 2.56 2.43 2.56 19,357
06/24/2014 2.5 2.51 2.4801 2.5001 8,340
06/23/2014 2.48 2.48 2.45 2.47 25,625
06/20/2014 2.4801 2.51 2.4801 2.51 4,740
06/19/2014 2.44 2.4701 2.4301 2.4701 21,981
06/18/2014 2.47 2.48 2.46 2.48 8,616
06/17/2014 2.54 2.58 2.47 2.52 6,316
06/16/2014 2.57 2.57 2.49 2.55 3,613
06/13/2014 2.4601 2.52 2.4599 2.52 5,655
06/12/2014 2.5201 2.5201 2.48 2.49 4,200
06/11/2014 2.57 2.58 2.51 2.57 515
06/10/2014 2.52 2.54 2.45 2.54 31,675
06/09/2014 2.5 2.55 2.48 2.51 17,882
06/06/2014 2.55 2.55 2.448 2.5 8,100
06/05/2014 2.46 2.54 2.45 2.52 12,115
06/04/2014 2.53 2.53 2.4 2.49 63,702
06/03/2014 2.7 2.7 2.59 2.6 253,171
06/02/2014 2.78 2.8 2.65 2.7 67,117
05/30/2014 2.83 2.83 2.74 2.83 8,984
05/29/2014 2.86 2.9 2.8401 2.8499 5,700
05/28/2014 2.88 3.02 2.831 2.9 4,252
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?