Historical Stock Prices

NTZ 
$2.51
*  
0.0299
1.21%
Get NTZ Alerts
*Delayed - data as of Jul. 25, 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 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
10/30/2013 2.15 2.15 2.1 2.12 28,390
10/29/2013 2.13 2.19 2.13 2.19 9,450
10/28/2013 2.3 2.3 2.14 2.14 23,627
10/25/2013 2.35 2.35 2.2101 2.29 38,393
10/24/2013 2.12 2.35 2.072 2.25 83,480
10/23/2013 2.11 2.11 2.051 2.1 14,369
10/22/2013 1.99 2.12 1.98 2.08 38,714
10/21/2013 1.95 2 1.91 1.97 46,052
10/18/2013 1.857 1.9399 1.851 1.89 5,648
10/17/2013 1.9098 1.9098 1.85 1.87 13,111
10/16/2013 1.83 1.87 1.83 1.85 14,238
10/15/2013 1.84 1.84 1.82 1.82 2,963
10/14/2013 1.83 1.85 1.81 1.83 4,864
10/11/2013 1.86 1.86 1.8 1.82 15,342
10/10/2013 1.84 1.84 1.8 1.83 19,915
10/09/2013 1.771 1.85 1.771 1.8 19,435
10/08/2013 1.8 1.801 1.75 1.8 16,442
10/07/2013 1.81 1.8199 1.77 1.8 15,197
10/04/2013 1.81 1.84 1.8 1.81 3,534
10/03/2013 1.82 1.84 1.8 1.82 33,868
10/02/2013 1.86 1.86 1.7 1.82 82,037
10/01/2013 1.8 1.85 1.72 1.85 192,622
09/30/2013 1.89 1.89 1.6999 1.8 317,013
09/27/2013 1.91 1.95 1.9 1.95 8,324
09/26/2013 1.98 1.98 1.9 1.9 1,287
09/25/2013 1.94 1.96 1.9 1.9 18,224
09/24/2013 2 2 1.92 1.92 52,345
09/23/2013 2.02 2.06 2.02 2.02 21,375
09/20/2013 2.03 2.03 2.03 2.03 830
09/19/2013 2.1 2.1 2.01 2.09 8,930
09/18/2013 2.04 2.11 2.04 2.11 14,721
09/17/2013 2.1 2.12 2.04 2.05 16,861
09/16/2013 2.1 2.1 2.04 2.1 5,845
09/13/2013 2.12 2.12 2.04 2.1 17,977
09/12/2013 2.11 2.13 2.06 2.13 29,270
09/11/2013 2.06 2.14 2.05 2.14 41,963
09/10/2013 2.065 2.07 2.04 2.07 100,195
09/09/2013 2.07 2.07 2.021 2.06 27,364
09/06/2013 2.09 2.11 2.06 2.07 9,282
09/05/2013 2.05 2.15 2.05 2.07 113,468
09/04/2013 2.14 2.17 2.07 2.07 38,238
09/03/2013 2.07 2.18 2.07 2.18 23,959
08/30/2013 2.13 2.13 2.07 2.07 6,002
08/29/2013 2.15 2.16 2.11 2.11 5,445
08/28/2013 2.079 2.22 2.079 2.15 30,620
08/27/2013 2.07 2.08 2.07 2.07 8,640
08/26/2013 2.07 2.11 2.07 2.08 38,433
08/23/2013 2.09 2.09 2.0501 2.07 15,543
08/22/2013 2.09 2.1 1.98 2.1 62,038
08/21/2013 2.08 2.1 2.03 2.1 1,199,132
08/20/2013 2.13 2.13 1.99 2.1 71,571
08/19/2013 2.04 2.085 2.03 2.085 45,200
08/16/2013 2.05 2.08 2.03 2.03 8,191
08/15/2013 2.08 2.09 2.049 2.07 34,775
08/14/2013 2.09 2.15 2.072 2.08 31,997
08/13/2013 2.09 2.11 2.06 2.11 12,998
08/12/2013 2.09 2.2 2.06 2.06 6,258
08/09/2013 2.1 2.1 2.08 2.08 3,115
08/08/2013 2.094 2.12 2.08 2.12 11,878
08/07/2013 2.07 2.08 2.06 2.07 5,324
08/06/2013 2.11 2.11 2.06 2.1 16,100
08/05/2013 2.1 2.12 2.07 2.12 1,126
08/02/2013 2.1 2.14 2.086 2.09 12,633
08/01/2013 2.09 2.11 2.07 2.11 29,366
07/31/2013 2.1 2.12 2.06 2.07 40,670
07/30/2013 2.1 2.12 2.08 2.08 17,803
07/29/2013 2.14 2.14 2.08 2.08 7,060
07/26/2013 2.12 2.144 2.119 2.14 25,338
07/25/2013 2.17 2.17 2.1 2.1 7,038
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?