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