Quantcast

Natuzzi, S.p.A. Historical Stock Prices

NTZ 
$1.6
*  
unch
unch
Get NTZ Alerts
*Delayed - data as of Jun. 15, 2018  -  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: 3 Month, From 15-MAR-2018 TO 15-JUN-2018

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 1.61 1.65 1.56 1.60 18,541
06/15/2018 1.61 1.65 1.56 1.6 18,541
06/14/2018 1.601 1.68 1.6 1.6 184,996
06/13/2018 1.56 1.61 1.48 1.56 353,855
06/12/2018 1.63 1.64 1.5791 1.58 113,895
06/11/2018 1.62 1.69 1.6 1.66 54,560
06/08/2018 1.61 1.67 1.61 1.63 9,525
06/07/2018 1.63 1.65 1.63 1.6399 17,800
06/06/2018 1.62 1.69 1.62 1.68 1,550
06/05/2018 1.61 1.67 1.5932 1.66 29,013
06/04/2018 1.6201 1.65 1.6201 1.65 500
06/01/2018 1.63 1.68 1.63 1.66 1,038
05/31/2018 1.637 1.637 1.55 1.59 11,670
05/30/2018 1.57 1.63 1.57 1.61 7,050
05/29/2018 1.67 1.72 1.5 1.5554 24,259
05/25/2018 1.7101 1.7101 1.6 1.65 25,602
05/24/2018 1.6393 1.737 1.6393 1.7 31,549
05/23/2018 1.64 1.64 1.64 1.64 00
05/22/2018 1.64 1.64 1.64 1.64 780
05/21/2018 1.55 1.67 1.55 1.62 15,906
05/18/2018 1.66 1.66 1.59 1.6 27,434
05/17/2018 1.61 1.6328 1.55 1.6032 8,631
05/16/2018 1.56 1.6008 1.541 1.56 54,518
05/15/2018 1.55 1.56 1.49 1.55 54,393
05/14/2018 1.51 1.59 1.51 1.55 57,830
05/11/2018 1.61 1.66 1.575 1.6 32,319
05/10/2018 1.57 1.6 1.5131 1.55 87,254
05/09/2018 1.61 1.61 1.53 1.6 40,877
05/08/2018 1.64 1.64 1.62 1.62 2,900
05/07/2018 1.72 1.72 1.6828 1.6828 2,828
05/04/2018 1.69 1.69 1.69 1.69 00
05/03/2018 1.65 1.71 1.65 1.69 5,411
05/02/2018 1.67 1.67 1.65 1.65 1,366
05/01/2018 1.64 1.664 1.64 1.65 6,776
04/30/2018 1.67 1.72 1.6268 1.64 5,680
04/27/2018 1.67 1.72 1.64 1.7 8,173
04/26/2018 1.638 1.69 1.63 1.67 5,850
04/25/2018 1.61 1.7 1.61 1.69 6,350
04/24/2018 1.67 1.67 1.67 1.67 00
04/23/2018 1.63 1.67 1.58 1.67 4,313
04/20/2018 1.66 1.74 1.62 1.62 7,100
04/19/2018 1.71 1.71 1.71 1.71 00
04/18/2018 1.69 1.74 1.66 1.71 7,576
04/17/2018 1.67 1.7202 1.65 1.72 5,857
04/16/2018 1.68 1.68 1.59 1.62 20,071
04/13/2018 1.6934 1.74 1.6801 1.7034 13,072
04/12/2018 1.65 1.72 1.65 1.691 7,828
04/11/2018 1.6529 1.7 1.5932 1.62 87,874
04/10/2018 1.6 1.7 1.59 1.65 94,018
04/09/2018 1.63 1.64 1.61 1.61 10,500
04/06/2018 1.6301 1.65 1.6301 1.6486 1,300
04/05/2018 1.6 1.7 1.6 1.65 23,552
04/04/2018 1.63 1.7 1.63 1.65 31,560
04/03/2018 1.58 1.71 1.58 1.58 35,769
04/02/2018 1.66 1.7 1.65 1.66 63,589
03/29/2018 1.67 1.67 1.64 1.64 17,585
03/28/2018 1.649 1.71 1.64 1.65 101,215
03/27/2018 1.655 1.66 1.64 1.65 19,585
03/26/2018 1.65 1.65 1.6437 1.65 303
03/23/2018 1.5958 1.5958 1.5958 1.5958 440
03/22/2018 1.623 1.65 1.61 1.61 12,380
03/21/2018 1.57 1.66 1.55 1.64 16,300
03/20/2018 1.5863 1.5863 1.57 1.57 5,113
03/19/2018 1.54 1.66 1.522 1.6 9,041
03/16/2018 1.56 1.66 1.51 1.59 16,034
03/15/2018 1.62 1.62 1.61 1.61 300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for NTZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio