Quantcast

Natuzzi, S.p.A. Historical Stock Prices

NTZ 
$5.9478
*  
0.0183
0.31%
Get NTZ Alerts
*Delayed - data as of Feb. 22, 2019 14:14 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-NOV-2018 TO 21-FEB-2019

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.
14:14 5.93 6.014 5.93 5.9478 1,862
02/21/2019 5.9798 6.0582 5.9001 5.9295 1,520
02/20/2019 6.05 6.088 5.75 5.828 2,674
02/19/2019 5.735 5.75 4.59 5.75 2,980
02/15/2019 5.65 5.65 5.65 5.65 36
02/14/2019 5.2 6.2 4.468 5.55 6,031
02/13/2019 5.3 5.6 5.3 5.41 2,883
02/12/2019 5.25 5.3 5.15 5.15 226
02/11/2019 5.65 5.65 5.15 5.15 5,618
02/08/2019 5.75 5.75 5.75 5.75 76
02/07/2019 5.75 5.75 5.75 5.75 27
02/06/2019 6.15 6.15 5.8 5.8 615
02/05/2019 6.2325 6.2325 5.75 5.75 155
02/04/2019 6.05 6.05 6.05 6.05 00
02/01/2019 5.95 6.05 5.95 6.05 3,820
01/31/2019 5.9 6.1 5.55 5.85 1,446
01/30/2019 6 6 5.628 6 481
01/29/2019 6.35 6.35 5.8 5.8 1,516
01/28/2019 6.4 6.4 6 6 2,609
01/25/2019 5.729 6.53 5.729 6.25 1,922
01/24/2019 5.65 6 5.65 6 2,217
01/23/2019 5.7 5.7 5.7 5.7 00
01/22/2019 5.4 5.7625 5.35 5.7 2,070
01/18/2019 5.15 5.45 5.109 5.2585 3,681
01/17/2019 4.96 5.15 4.96 4.975 906
01/16/2019 4.9575 4.9575 4.9575 4.9575 29
01/15/2019 4.75 5.2 4.75 5.2 726
01/14/2019 5.1005 5.2 4.704 4.704 1,084
01/11/2019 4.9 5.1 4.876 5.1 2,284
01/10/2019 4.95 4.95 4.9 4.9 66
01/09/2019 4.845 4.9 4.35 4.9 8,480
01/08/2019 4.9 4.9 4.7 4.75 374
01/07/2019 4.289 4.8 4.289 4.6 3,409
01/04/2019 4.5 4.5 4.275 4.355 4,638
01/03/2019 4.4 4.5 4.4 4.5 104
01/02/2019 4.1845 4.422 4.1845 4.25 5,487
12/31/2018 4.067 4.0995 3.85 3.9402 9,221
12/28/2018 3.745 4.2045 3.745 4.1 5,462
12/27/2018 3.9459 4.1 3.75 3.75 9,575
12/26/2018 4.005 4.2 3.7505 3.7505 7,700
12/24/2018 4 4.1008 4 4.05 4,201
12/21/2018 4.1005 4.5 4.045 4.045 4,021
12/20/2018 4.1055 4.1055 4.1055 4.1055 00
12/19/2018 4.1 4.25 4.1 4.1055 15,868
12/18/2018 4.1 4.5 4.1 4.35 8,050
12/17/2018 4.35 4.35 4.1005 4.3 4,821
12/14/2018 4.494 4.494 4.434 4.494 169
12/13/2018 4.45 4.45 4.45 4.45 28
12/12/2018 4.5 4.5 4.372 4.5 424
12/11/2018 4.4995 4.5 4.4985 4.5 460
12/10/2018 4.5 4.7 4.25 4.35 5,883
12/07/2018 4.221 4.5 4.221 4.5 920
12/06/2018 4.5 4.5505 4.3 4.5 10,313
12/04/2018 4.85 5 4.5 4.5 2,592
12/03/2018 5 5.05 4.7005 5 2,961
11/30/2018 4.55 4.9495 4.55 4.9495 1,790
11/29/2018 4.65 4.8 4.65 4.8 526
11/28/2018 4.75 5.05 4.75 5 414
11/27/2018 4.85 5 4.7235 5 1,160
11/26/2018 4.9 4.9 4.9 4.9 860
11/23/2018 5.05 5.2 5.05 5.0745 2,540
11/21/2018 5.15 5.15 5.094 5.094 2,402
*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?

Smart Portfolio