NTZ - Natuzzi S.p.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20191.68001.69001.63001.69001.69005,600
Oct 14, 20191.70001.70001.54001.70001.700013,900
Oct 11, 20191.72001.76001.68001.68001.680014,200
Oct 10, 20191.80001.80001.71001.73001.730011,500
Oct 09, 20191.74001.85001.74001.80001.800024,300
Oct 08, 20191.71001.83001.71001.78001.780036,900
Oct 07, 20191.73001.85001.73001.73001.730028,500
Oct 04, 20191.80002.05001.66001.80001.8000116,100
Oct 03, 20191.66001.85001.63001.80001.8000100,400
Oct 02, 20191.80001.80001.62001.66001.660043,800
Oct 01, 20191.80001.86001.65001.85001.850070,100
Sep 30, 20191.51002.01001.31001.75001.7500350,200
Sep 27, 20191.50001.60001.48001.53001.530099,300
Sep 26, 20191.42001.50001.35001.50001.500030,800
Sep 25, 20191.40001.40001.35001.38001.380030,300
Sep 24, 20191.41001.45001.36001.41001.410015,500
Sep 23, 20191.47001.47001.39001.47001.47003,500
Sep 20, 20191.47001.47001.40001.46001.46002,000
Sep 19, 20191.38001.54001.38001.46001.460015,300
Sep 18, 20191.41001.46001.40001.43001.43006,000
Sep 17, 20191.38001.44001.31001.42001.420012,300
Sep 16, 20191.35001.40001.31001.38001.380076,100
Sep 13, 20191.43001.43001.37001.37001.370032,000
Sep 12, 20191.43001.56001.41001.47001.470037,400
Sep 11, 20191.52001.52001.46001.47001.470015,400
Sep 10, 20191.46001.55001.31001.51001.510038,100
Sep 09, 20191.57001.57001.41001.47001.470021,600
Sep 06, 20191.36001.60001.36001.48001.480084,700
Sep 05, 20191.38001.39001.30001.32001.320085,300
Sep 04, 20191.29001.74001.18001.38001.3800875,300
Sep 03, 20191.18001.40001.11001.32001.3200139,500
Aug 30, 20191.29001.29001.16001.18001.180011,200
Aug 29, 20191.29001.33001.22001.25001.250019,000
Aug 28, 20191.35001.42001.18001.25001.250025,300
Aug 27, 20191.31001.31001.20001.29001.290013,300
Aug 26, 20191.27001.40001.15001.27001.270036,200
Aug 23, 20191.25001.34001.24001.29001.290029,200
Aug 22, 20191.29001.37001.25001.27001.270019,000
Aug 21, 20191.38001.41001.28001.31001.310020,700
Aug 20, 20191.39001.42001.34001.39001.390012,800
Aug 19, 20191.42001.45001.26001.39001.390025,600
Aug 16, 20191.31001.62001.21001.44001.440054,900
Aug 15, 20191.35001.38001.31001.33001.330015,500
Aug 14, 20191.46001.50001.35001.38001.380053,700
Aug 13, 20191.45001.54001.44001.47001.470028,000
Aug 12, 20191.64001.66001.45001.50001.500040,300
Aug 09, 20191.61001.61001.56001.61001.610027,400
Aug 08, 20191.65001.68001.61001.61001.610075,100
Aug 07, 20191.70001.70001.63001.65001.650034,100
Aug 06, 20191.63001.66001.62001.65001.650037,300
Aug 05, 20191.61001.64001.61001.63001.630010,900
Aug 02, 20191.70001.70001.60001.62001.620022,500
Aug 01, 20191.87001.94001.69001.69001.690017,600
Jul 31, 20191.97002.03001.87001.89001.890028,100
Jul 30, 20192.07002.07001.98001.98001.98009,700
Jul 29, 20192.06002.07002.00002.07002.07002,800
Jul 26, 20192.06002.13001.99002.03002.030010,600
Jul 25, 20192.01002.07001.99002.00002.000012,100
Jul 24, 20192.06002.06001.96002.00002.000030,400
Jul 23, 20192.16002.16002.08002.08002.080016,400
Jul 22, 20192.18002.26002.11002.12002.12009,900
Jul 19, 20192.19002.20002.16002.18002.180017,600
Jul 18, 20192.25002.29002.18002.18002.18005,500
Jul 17, 20192.18002.18002.18002.18002.1800500
Jul 16, 20192.32002.33002.17002.21002.210013,100
Jul 15, 20192.54002.54002.31002.33002.33002,700
Jul 12, 20192.55002.55002.28002.46002.460010,800
Jul 11, 20192.65002.65002.52002.56002.56001,900
Jul 10, 20192.45002.65002.45002.57002.57003,800
Jul 09, 20192.34002.34002.34002.34002.3400-
Jul 08, 20192.46002.46002.34002.34002.34001,000
Jul 05, 20192.40002.46002.40002.46002.46001,300
Jul 03, 20192.50002.50002.47002.47002.47003,900
Jul 02, 20192.54002.54002.50002.50002.50001,300
Jul 01, 20192.46002.50002.46002.50002.5000900
Jun 28, 20192.34002.48002.34002.42002.420022,200
Jun 27, 20192.31002.44002.31002.34002.34004,100
Jun 26, 20192.29002.38002.26002.27002.27003,100
Jun 25, 20192.27002.33002.18002.21002.210098,100
Jun 24, 20192.57002.57002.27002.27002.270033,400
Jun 21, 20192.66002.74002.43002.46002.460023,700
Jun 20, 20192.66002.67002.55002.55002.550010,400
Jun 19, 20192.77002.77002.57002.58002.580016,300
Jun 18, 20192.72002.78002.62002.62002.620010,200
Jun 17, 20192.84002.84002.64002.69002.690031,300
Jun 14, 20192.89002.90002.89002.90002.9000500
Jun 13, 20192.93002.93002.93002.93002.93002,300
Jun 12, 20192.98002.98002.93002.93002.93001,000
Jun 11, 20193.00003.00003.00003.00003.0000100
Jun 10, 20192.99003.00002.99003.00003.00001,300
Jun 07, 20193.04003.04003.00003.02003.02002,300
Jun 06, 20193.15003.15003.15003.15003.1500100
Jun 05, 20193.25003.25003.02003.02003.02009,900
Jun 04, 20193.20003.26003.12003.12003.12002,000
Jun 03, 20193.15003.17003.05003.05003.05004,800
May 31, 20193.31003.31003.31003.31003.3100100
May 30, 20193.25003.25003.25003.25003.25004,400
May 29, 20193.20003.24003.20003.24003.24001,100
May 28, 20193.31003.40003.17003.17003.170016,100
May 24, 20193.66003.66003.45003.45003.450016,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...