Historical Stock Prices

NTZ 
$1.8699
*  
unch
unch
Get NTZ Alerts
*Delayed - data as of Oct. 31, 2014  -  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 for next time

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

Results for: 1 Year, From 31-OCT-2013 TO 31-OCT-2014

Date Open High Low Close / Last Volume
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
08/29/2014 2.23 2.28 2.22 2.23 6,730
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
05/27/2014 2.87 2.96 2.81 2.85 26,190
05/23/2014 3.05 3.05 2.76 2.89 54,619
05/22/2014 2.94 2.94 2.69 2.8 58,407
05/21/2014 2.98 3.01 2.89 2.89 19,954
05/20/2014 2.97 2.97 2.89 2.96 3,400
05/19/2014 2.9 2.97 2.88 2.88 21,268
05/16/2014 2.9104 2.98 2.91 2.98 600
05/15/2014 3.02 3.02 2.9401 2.9401 2,490
05/14/2014 3.05 3.06 2.965 2.98 8,976
05/13/2014 3.04 3.06 2.96 3.06 8,700
05/12/2014 3.02 3.0256 2.99 2.99 21,906
05/09/2014 3.04 3.07 3.0101 3.06 14,099
05/08/2014 2.98 3.07 2.98 3.06 10,113
05/07/2014 2.98 3.08 2.92 3.03 19,763
05/06/2014 3.04 3.22 2.98 2.99 41,698
05/05/2014 3.13 3.13 2.91 2.96 12,590
05/02/2014 2.92 3.14 2.92 3.1 12,485
05/01/2014 2.98 3.07 2.91 2.97 16,650
04/30/2014 3 3.08 3 3.0499 2,924
04/29/2014 2.95 3.02 2.95 3 26,089
04/28/2014 2.81 2.93 2.81 2.93 5,394
04/25/2014 2.78 2.81 2.773 2.81 3,150
04/24/2014 2.88 2.95 2.661 2.7 28,550
04/23/2014 2.76 2.84 2.71 2.83 7,498
04/22/2014 2.83 2.87 2.81 2.87 7,000
04/21/2014 2.79 2.86 2.69 2.8 24,209
04/17/2014 2.78 2.8 2.7201 2.79 6,489
04/16/2014 2.64 2.78 2.64 2.7 411,469
04/15/2014 2.62 2.75 2.46 2.7 73,342
04/14/2014 2.7601 2.7601 2.7501 2.756 1,715
04/11/2014 2.771 2.82 2.77 2.82 5,940
04/10/2014 2.78 2.8 2.78 2.8 2,312
04/09/2014 2.82 2.82 2.76 2.8 19,360
04/08/2014 2.76 2.81 2.75 2.8 31,196
04/07/2014 2.85 2.85 2.7701 2.83 12,113
04/04/2014 2.83 2.85 2.7805 2.84 9,633
04/03/2014 2.83 2.84 2.7501 2.84 21,566
04/02/2014 2.83 2.85 2.7901 2.82 16,514
04/01/2014 2.84 2.85 2.83 2.85 8,969
03/31/2014 2.79 2.824 2.7401 2.824 10,075
03/28/2014 2.84 2.89 2.74 2.8 68,905
03/27/2014 2.79 2.85 2.5201 2.83 249,251
03/26/2014 2.89 2.89 2.75 2.85 23,540
03/25/2014 2.82 2.89 2.8167 2.87 21,120
03/24/2014 2.8199 2.8199 2.8199 2.8199 400
03/21/2014 2.7606 2.85 2.7606 2.82 22,945
03/20/2014 2.77 2.78 2.7601 2.78 5,200
03/19/2014 2.83 2.83 2.8016 2.82 1,427
03/18/2014 2.8 2.83 2.7798 2.81 25,224
03/17/2014 2.8099 2.82 2.7932 2.8 22,600
03/14/2014 2.8289 2.8289 2.82 2.82 8,500
03/13/2014 2.95 2.95 2.82 2.8201 29,099
03/12/2014 2.74 2.85 2.74 2.85 26,393
03/11/2014 2.79 2.85 2.78 2.78 31,192
03/10/2014 2.73 2.77 2.7 2.75 34,836
03/07/2014 2.71 2.73 2.7 2.7 26,678
03/06/2014 2.7 2.71 2.7 2.7 5,831
03/05/2014 2.71 2.71 2.6899 2.69 1,497
03/04/2014 2.66 2.72 2.61 2.7 19,708
03/03/2014 2.72 2.72 2.65 2.65 11,432
02/28/2014 2.74 2.8 2.68 2.72 3,654
02/27/2014 2.73 2.73 2.705 2.73 14,331
02/26/2014 2.7 2.7 2.67 2.67 21,232
02/25/2014 2.68 2.68 2.63 2.68 30,701
02/24/2014 2.6 2.7 2.599 2.68 22,560
02/21/2014 2.576 2.58 2.532 2.56 1,400
02/20/2014 2.61 2.61 2.51 2.57 8,390
02/19/2014 2.5401 2.75 2.5401 2.57 18,872
02/18/2014 2.5 2.54 2.5 2.54 6,838
02/14/2014 2.41 2.62 2.41 2.5 5,480
02/13/2014 2.45 2.45 2.45 2.45 00
02/12/2014 2.54 2.54 2.41 2.45 6,300
02/11/2014 2.46 2.58 2.46 2.54 14,449
02/10/2014 2.5 2.5001 2.45 2.45 4,222
02/07/2014 2.44 2.45 2.44 2.45 1,740
02/06/2014 2.35 2.45 2.35 2.45 10,500
02/05/2014 2.5 2.5 2.35 2.35 21,993
02/04/2014 2.62 2.66 2.5 2.5 8,358
02/03/2014 2.62 2.62 2.6 2.6 599
01/31/2014 2.49 2.6401 2.41 2.61 38,646
01/30/2014 2.567 2.567 2.5 2.5158 4,791
01/29/2014 2.57 2.61 2.56 2.57 3,297
01/28/2014 2.581 2.581 2.55 2.56 6,460
01/27/2014 2.62 2.62 2.56 2.59 5,140
01/24/2014 2.75 2.8 2.69 2.69 33,387
01/23/2014 2.68 2.8 2.63 2.8 13,380
01/22/2014 2.632 2.67 2.632 2.67 600
01/21/2014 2.5799 2.69 2.5526 2.68 17,790
01/17/2014 2.56 2.6 2.5496 2.584 5,185
01/16/2014 2.69 2.69 2.561 2.581 11,095
01/15/2014 2.69 2.69 2.62 2.65 34,117
01/14/2014 2.6 2.67 2.55 2.67 23,324
01/13/2014 2.6 2.689 2.56 2.65 18,573
01/10/2014 2.67 2.7 2.6 2.6 22,115
01/09/2014 2.66 2.74 2.61 2.61 16,765
01/08/2014 2.74 2.74 2.6401 2.69 42,217
01/07/2014 2.79 2.79 2.7 2.73 32,856
01/06/2014 2.64 3.189 2.59 2.79 88,602
01/03/2014 2.51 2.6499 2.41 2.62 36,279
01/02/2014 2.59 2.7 2.55 2.56 35,181
12/31/2013 2.6 2.6 2.55 2.59 41,857
12/30/2013 2.45 2.6 2.43 2.6 52,416
12/27/2013 2.41 2.5 2.41 2.45 13,152
12/26/2013 2.49 2.49 2.4 2.4 5,956
12/24/2013 2.36 2.4501 2.35 2.45 4,137
12/23/2013 2.33 2.43 2.3 2.4 11,379
12/20/2013 2.31 2.34 2.3 2.33 21,538
12/19/2013 2.3 2.34 2.3 2.34 32,054
12/18/2013 2.3 2.35 2.2997 2.34 272,800
12/17/2013 2.3 2.3399 2.2501 2.32 169,169
12/16/2013 2.26 2.35 2.2128 2.35 127,974
12/13/2013 2.31 2.33 2.26 2.31 3,970
12/12/2013 2.21 2.35 2.18 2.35 53,770
12/11/2013 2.2 2.22 2.2 2.21 115,432
12/10/2013 2.22 2.23 2.16 2.23 5,560
12/09/2013 2.25 2.28 2.19 2.22 15,635
12/06/2013 2.2 2.24 2.18 2.19 46,755
12/05/2013 2.3 2.3 2.21 2.21 6,025
12/04/2013 2.29 2.34 2.2 2.34 11,730
12/03/2013 2.32 2.3299 2.3 2.32 4,693
12/02/2013 2.34 2.34 2.24 2.34 11,240
11/29/2013 2.3001 2.32 2.2698 2.32 8,467
11/27/2013 2.36 2.36 2.25 2.31 5,537
11/26/2013 2.25 2.32 2.16 2.32 31,859
11/25/2013 2.29 2.35 2.16 2.35 12,905
11/22/2013 2.387 2.42 2.19 2.35 46,161
11/21/2013 2.31 2.467 2.31 2.35 15,388
11/20/2013 2.45 2.45 2.3 2.31 6,811
11/19/2013 2.48 2.554 2.42 2.46 27,572
11/18/2013 2.22 2.6001 2.1601 2.6 56,994
11/15/2013 2.2 2.24 2.15 2.24 12,545
11/14/2013 2.17 2.2649 2.17 2.21 47,976
11/13/2013 2.2 2.2199 2.18 2.2 7,144
11/12/2013 2.17 2.2001 2.16 2.18 14,612
11/11/2013 2.2 2.2052 2.16 2.2 16,164
11/08/2013 2.2 2.2 2.17 2.17 2,714
11/07/2013 2.23 2.23 2.17 2.17 8,850
11/06/2013 2.18 2.3 2.17 2.19 47,954
11/05/2013 2.28 2.329 2.18 2.19 41,866
11/04/2013 2.17 2.3468 2.15 2.3 66,223
11/01/2013 2.082 2.15 2.08 2.15 4,587
10/31/2013 2.08 2.15 2.08 2.14 5,619
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?