Natuzzi, S.p.A. Historical Stock Prices

NTZ 
$2.17
*  
0.05
2.25%
Get NTZ Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading NTZ now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    NTZ Pre-Market
 
 
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: 1 Year, From 02-SEP-2014 TO 02-SEP-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  2.19  2.13  2.17 2,399
09/02/2015 2.17 2.19 2.13 2.17 2,399
09/01/2015 2.2 2.22 2.1512 2.22 1,004
08/31/2015 2.18 2.1801 2.12 2.14 638
08/28/2015 2.13 2.18 2.0801 2.18 2,643
08/27/2015 2.2 2.23 2.12 2.13 7,699
08/26/2015 2.1 2.15 2.1 2.1 1,345
08/25/2015 2.0475 2.2 2.0475 2.1 1,920
08/24/2015 2.12 2.12 2.06 2.06 8,132
08/21/2015 2.3 2.3499 2.1701 2.2 4,992
08/20/2015 2.1801 2.26 2.1201 2.21 5,616
08/19/2015 2.255 2.255 2.2201 2.2451 1,540
08/18/2015 2.32 2.37 2.1 2.21 19,115
08/17/2015 2.22 2.39 2.12 2.36 60,323
08/14/2015 2.2 2.2699 2.2 2.25 3,235
08/13/2015 2.2 2.2 2.2 2.2 00
08/12/2015 2.28 2.28 2.11 2.2 9,262
08/11/2015 2.265 2.28 2.2 2.27 8,495
08/10/2015 2.22 2.2799 2.14 2.27 57,411
08/07/2015 2.09 2.14 2.09 2.13 601
08/06/2015 2.08 2.08 2.06 2.06 5,800
08/05/2015 2.14 2.14 2.05 2.05 7,774
08/04/2015 2.1 2.2 2.1 2.16 8,700
08/03/2015 2.11 2.11 2.071 2.11 1,365
07/31/2015 2.13 2.18 2.081 2.081 1,425
07/30/2015 2.0985 2.13 2.0985 2.13 2,500
07/29/2015 2.14 2.14 2.14 2.14 00
07/28/2015 2.0601 2.14 2.0601 2.14 1,350
07/27/2015 2.0501 2.09 2.0501 2.09 640
07/24/2015 2.1195 2.1195 2.05 2.05 9,889
07/23/2015 2.07 2.07 2.0401 2.07 3,150
07/22/2015 2.07 2.13 2.03 2.1 4,015
07/21/2015 2.012 2.08 2.01 2.01 2,730
07/20/2015 2.06 2.06 2.02 2.06 9,055
07/17/2015 2.1 2.1199 2.06 2.07 3,940
07/16/2015 2.14 2.17 2.1 2.12 6,713
07/15/2015 2.2164 2.2164 2.2 2.2 6,698
07/14/2015 2.1 2.23 2.08 2.2 9,666
07/13/2015 2.15 2.1999 2.1101 2.12 2,738
07/10/2015 2.38 2.3999 2.1 2.1 34,729
07/09/2015 2.27 2.49 2.2602 2.3 103,821
07/08/2015 2.19 2.2 2.15 2.2 504
07/07/2015 2.21 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
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
01/26/2015 1.77 1.77 1.77 1.77 00
01/23/2015 1.78 1.78 1.7201 1.77 10,015
01/22/2015 1.62 1.77 1.62 1.72 13,740
01/21/2015 1.55 1.61 1.55 1.6 1,539
01/20/2015 1.42 1.547 1.4199 1.547 5,400
01/16/2015 1.43 1.43 1.43 1.43 150
01/15/2015 1.39 1.44 1.37 1.38 4,354
01/14/2015 1.65 1.65 1.35 1.3899 17,008
01/13/2015 1.73 1.73 1.6 1.6 1,500
01/12/2015 1.66 1.7045 1.6 1.68 1,600
01/09/2015 1.72 1.72 1.72 1.72 00
01/08/2015 1.62 1.72 1.62 1.72 552
01/07/2015 1.53 1.606 1.53 1.585 13,795
01/06/2015 1.66 1.6601 1.65 1.65 4,458
01/05/2015 1.6 1.73 1.6 1.65 6,344
01/02/2015 1.55 1.64 1.55 1.6 6,655
12/31/2014 1.56 1.65 1.55 1.55 5,271
12/30/2014 1.54 1.65 1.53 1.55 8,462
12/29/2014 1.53 1.5422 1.53 1.54 6,764
12/26/2014 1.53 1.5399 1.53 1.5399 350
12/24/2014 1.55 1.55 1.55 1.55 00
12/23/2014 1.51 1.5599 1.51 1.55 4,100
12/22/2014 1.51 1.66 1.51 1.53 14,667
12/19/2014 1.63 1.64 1.47 1.51 12,815
12/18/2014 1.63 1.63 1.63 1.63 00
12/17/2014 1.6 1.63 1.6 1.63 1,581
12/16/2014 1.65 1.6745 1.33 1.64 23,262
12/15/2014 1.76 1.76 1.7 1.7 14,461
12/12/2014 1.735 1.735 1.7 1.72 1,110
12/11/2014 1.73 1.73 1.73 1.73 00
12/10/2014 1.78 1.79 1.73 1.73 360
12/09/2014 1.7401 1.81 1.7401 1.81 1,300
12/08/2014 1.79 1.792 1.75 1.78 4,950
12/05/2014 1.85 1.85 1.68 1.74 10,890
12/04/2014 1.83 1.86 1.83 1.86 700
12/03/2014 1.84 1.84 1.84 1.84 4,500
12/02/2014 1.8501 1.8501 1.84 1.84 513
12/01/2014 1.81 1.88 1.81 1.88 1,850
11/28/2014 1.81 1.81 1.81 1.81 00
11/26/2014 1.81 1.84 1.81 1.81 9,101
11/25/2014 1.82 1.82 1.82 1.82 00
11/24/2014 1.81 1.85 1.81 1.82 8,506
11/21/2014 1.818 1.8366 1.81 1.8157 5,200
11/20/2014 1.8101 1.866 1.8101 1.83 2,500
11/19/2014 1.81 1.88 1.81 1.81 1,619
11/18/2014 1.82 1.86 1.81 1.86 3,600
11/17/2014 1.81 1.87 1.81 1.87 3,000
11/14/2014 1.846 1.846 1.846 1.846 150
11/13/2014 1.81 1.83 1.81 1.81 1,305
11/12/2014 1.92 1.93 1.78 1.78 27,089
11/11/2014 1.92 1.9736 1.88 1.9736 7,999
11/10/2014 1.95 1.95 1.95 1.95 00
11/07/2014 1.87 1.95 1.87 1.95 2,476
11/06/2014 1.933 1.95 1.87 1.87 11,046
11/05/2014 1.92 1.92 1.92 1.92 00
11/04/2014 1.84 1.92 1.84 1.92 2,069
11/03/2014 1.9399 1.9399 1.84 1.84 15,551
10/31/2014 1.8699 1.8699 1.8699 1.8699 00
10/30/2014 1.9 1.9 1.8699 1.8699 2,106
10/29/2014 1.84 1.91 1.84 1.91 2,296
10/28/2014 1.87 1.91 1.85 1.87 1,050
10/27/2014 1.87 1.87 1.87 1.87 00
10/24/2014 1.84 1.87 1.84 1.87 800
10/23/2014 1.9 1.9182 1.8501 1.8501 9,635
10/22/2014 1.7 1.91 1.66 1.91 30,690
10/21/2014 1.85 1.85 1.78 1.85 2,846
10/20/2014 1.903 1.97 1.894 1.8942 2,050
10/17/2014 1.9 1.9 1.9 1.9 00
10/16/2014 1.85 1.91 1.85 1.9 3,979
10/15/2014 1.945 1.97 1.894 1.9 2,966
10/14/2014 1.91 1.98 1.91 1.98 5,200
10/13/2014 1.87 1.91 1.82 1.91 2,147
10/10/2014 1.89 1.8976 1.89 1.89 2,508
10/09/2014 1.8501 1.8899 1.827 1.85 3,050
10/08/2014 1.94 1.94 1.82 1.87 6,403
10/07/2014 2.0001 2.0001 1.87 2 6,261
10/06/2014 2.0001 2.02 2.0001 2.02 371
10/03/2014 2 2.0102 1.95 1.95 4,500
10/02/2014 1.93 2.02 1.92 2 4,288
10/01/2014 2.02 2.0556 1.94 1.94 4,580
09/30/2014 2.12 2.12 2.03 2.03 2,591
09/29/2014 2.09 2.18 2.09 2.18 400
09/26/2014 2.03 2.08 2.02 2.08 1,780
09/25/2014 2.02 2.09 2.02 2.09 5,360
09/24/2014 2.13 2.13 2.02 2.06 10,500
09/23/2014 2.04 2.18 2.03 2.18 12,925
09/22/2014 2.15 2.1601 2.05 2.08 9,249
09/19/2014 2.16 2.25 2.14 2.18 11,744
09/18/2014 2.18 2.29 2.1742 2.18 12,335
09/17/2014 2.15 2.1799 2.13 2.1799 3,514
09/16/2014 2.2401 2.2895 2.11 2.18 11,463
09/15/2014 2.29 2.31 2.24 2.29 6,149
09/12/2014 2.2701 2.4 2.2701 2.28 1,507
09/11/2014 2.41 2.41 2.3 2.32 6,008
09/10/2014 2.34 2.38 2.34 2.38 550
09/09/2014 2.25 2.4 2.25 2.3972 16,110
09/08/2014 2.32 2.34 2.22 2.29 5,234
09/05/2014 2.3 2.3299 2.25 2.3 4,557
09/04/2014 2.29 2.43 2.27 2.37 14,360
09/03/2014 2.25 2.3101 2.25 2.31 28,472
09/02/2014 2.22 2.3801 2.22 2.25 15,650
*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?