Natuzzi S.p.A. (NTZ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 12:53PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2,600 |
| 25 Apr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 24 Apr 2024 | 5.94 | 6.11 | 5.90 | 5.90 | 5.90 | 1,200 |
| 23 Apr 2024 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | 7,700 |
| 22 Apr 2024 | 6.24 | 6.24 | 5.95 | 5.95 | 5.95 | 2,400 |
| 19 Apr 2024 | 6.01 | 6.25 | 5.96 | 6.25 | 6.25 | 1,600 |
| 18 Apr 2024 | 6.10 | 6.40 | 6.00 | 6.00 | 6.00 | 12,000 |
| 17 Apr 2024 | 6.25 | 6.25 | 5.96 | 6.06 | 6.06 | 4,800 |
| 16 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 400 |
| 15 Apr 2024 | 5.95 | 6.11 | 5.95 | 6.08 | 6.08 | 800 |
| 12 Apr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 200 |
| 11 Apr 2024 | 5.95 | 6.11 | 5.95 | 6.11 | 6.11 | 2,100 |
| 10 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 09 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 100 |
| 08 Apr 2024 | 6.15 | 6.25 | 5.50 | 6.25 | 6.25 | 16,100 |
| 05 Apr 2024 | 6.25 | 6.40 | 6.25 | 6.30 | 6.30 | 4,500 |
| 04 Apr 2024 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | 1,100 |
| 03 Apr 2024 | 6.25 | 6.28 | 6.25 | 6.27 | 6.27 | 900 |
| 02 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
| 01 Apr 2024 | 6.25 | 6.34 | 6.25 | 6.25 | 6.25 | 1,300 |
| 28 Mar 2024 | 6.34 | 6.34 | 6.25 | 6.25 | 6.25 | 500 |
| 27 Mar 2024 | 6.25 | 6.49 | 6.25 | 6.25 | 6.25 | 1,500 |
| 26 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 25 Mar 2024 | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | 1,900 |
| 22 Mar 2024 | 6.25 | 6.27 | 6.25 | 6.25 | 6.25 | 1,600 |
| 21 Mar 2024 | 6.25 | 6.28 | 6.25 | 6.26 | 6.26 | 3,800 |
| 20 Mar 2024 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | 1,100 |
| 19 Mar 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 6,300 |
| 18 Mar 2024 | 6.25 | 6.26 | 6.16 | 6.20 | 6.20 | 3,800 |
| 15 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 14 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 300 |
| 13 Mar 2024 | 6.25 | 6.28 | 6.25 | 6.25 | 6.25 | 5,800 |
| 12 Mar 2024 | 6.30 | 6.37 | 6.30 | 6.35 | 6.35 | 1,400 |
| 11 Mar 2024 | 6.28 | 6.30 | 6.21 | 6.28 | 6.28 | 2,100 |
| 08 Mar 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 2,500 |
| 07 Mar 2024 | 6.25 | 6.25 | 6.21 | 6.25 | 6.25 | 800 |
| 06 Mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 05 Mar 2024 | 6.27 | 6.27 | 6.10 | 6.13 | 6.13 | 5,100 |
| 04 Mar 2024 | 6.31 | 6.31 | 6.25 | 6.28 | 6.28 | 6,800 |
| 01 Mar 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 2,800 |
| 29 Feb 2024 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | 1,000 |
| 28 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 200 |
| 27 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
| 26 Feb 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 23 Feb 2024 | 6.30 | 6.30 | 6.25 | 6.29 | 6.29 | 1,200 |
| 22 Feb 2024 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 1,300 |
| 21 Feb 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 20 Feb 2024 | 6.25 | 6.25 | 6.10 | 6.18 | 6.18 | 6,300 |
| 16 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,300 |
| 15 Feb 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | 8,500 |
| 14 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
| 13 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 600 |
| 12 Feb 2024 | 6.26 | 6.30 | 6.25 | 6.25 | 6.25 | 6,000 |
| 09 Feb 2024 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 4,300 |
| 08 Feb 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 07 Feb 2024 | 6.25 | 6.39 | 6.25 | 6.39 | 6.39 | 3,500 |
| 06 Feb 2024 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 3,700 |
| 05 Feb 2024 | 6.26 | 6.40 | 6.10 | 6.40 | 6.40 | 3,300 |
| 02 Feb 2024 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | 800 |
| 01 Feb 2024 | 6.21 | 6.50 | 6.21 | 6.50 | 6.50 | 900 |
| 31 Jan 2024 | 6.25 | 6.31 | 6.20 | 6.20 | 6.20 | 11,400 |
| 30 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 29 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 300 |
| 26 Jan 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | 400 |
| 25 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 24 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
| 23 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
| 22 Jan 2024 | 6.25 | 6.49 | 6.25 | 6.27 | 6.27 | 4,800 |
| 19 Jan 2024 | 6.25 | 6.46 | 6.25 | 6.46 | 6.46 | 4,500 |
| 18 Jan 2024 | 6.27 | 6.48 | 6.27 | 6.48 | 6.48 | 700 |
| 17 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 600 |
| 16 Jan 2024 | 6.26 | 6.26 | 6.25 | 6.26 | 6.26 | 900 |
| 12 Jan 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 11 Jan 2024 | 6.50 | 6.50 | 6.36 | 6.49 | 6.49 | 4,500 |
| 10 Jan 2024 | 6.26 | 6.50 | 6.26 | 6.45 | 6.45 | 4,100 |
| 09 Jan 2024 | 6.34 | 6.51 | 6.25 | 6.25 | 6.25 | 3,500 |
| 08 Jan 2024 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | 3,800 |
| 05 Jan 2024 | 6.50 | 6.77 | 6.50 | 6.51 | 6.51 | 6,300 |
| 04 Jan 2024 | 6.50 | 6.50 | 6.30 | 6.48 | 6.48 | 4,400 |
| 03 Jan 2024 | 6.60 | 6.62 | 6.60 | 6.60 | 6.60 | 800 |
| 02 Jan 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 300 |
| 29 Dec 2023 | 6.70 | 7.12 | 6.67 | 6.77 | 6.77 | 12,600 |
| 28 Dec 2023 | 6.71 | 6.93 | 6.71 | 6.93 | 6.93 | 2,800 |
| 27 Dec 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 26 Dec 2023 | 6.52 | 6.67 | 6.52 | 6.67 | 6.67 | 1,500 |
| 22 Dec 2023 | 6.54 | 6.66 | 6.54 | 6.66 | 6.66 | 400 |
| 21 Dec 2023 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | 1,400 |
| 20 Dec 2023 | 6.25 | 7.20 | 6.25 | 6.55 | 6.55 | 10,700 |
| 19 Dec 2023 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 8,700 |
| 18 Dec 2023 | 6.15 | 6.15 | 6.05 | 6.08 | 6.08 | 26,400 |
| 15 Dec 2023 | 6.10 | 6.15 | 6.07 | 6.15 | 6.15 | 13,000 |
| 14 Dec 2023 | 6.15 | 6.21 | 6.10 | 6.10 | 6.10 | 3,400 |
| 13 Dec 2023 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 10,900 |
| 12 Dec 2023 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 8,800 |
| 11 Dec 2023 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | 9,500 |
| 08 Dec 2023 | 6.50 | 6.50 | 6.25 | 6.41 | 6.41 | 7,900 |
| 07 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 06 Dec 2023 | 6.25 | 6.37 | 6.25 | 6.37 | 6.37 | 5,300 |
| 05 Dec 2023 | 6.25 | 6.34 | 6.25 | 6.29 | 6.29 | 1,100 |
| 04 Dec 2023 | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | 300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.