Natuzzi S.p.A. (NTZ)
NYSE: NTZ · Real-Time Price · USD
4.200
+0.080 (1.94%)
Nov 4, 2024, 2:28 PM EST - Market closed
Natuzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.00 | 4.20 | 4.00 | 4.20 | 4.20 | 1.94% | 678 |
| Nov 1, 2024 | 4.05 | 4.40 | 4.05 | 4.12 | 4.12 | 0.51% | 4,343 |
| Oct 31, 2024 | 4.25 | 4.41 | 4.00 | 4.10 | 4.10 | -4.67% | 12,391 |
| Oct 30, 2024 | 4.36 | 4.50 | 4.30 | 4.30 | 4.30 | -3.37% | 7,903 |
| Oct 29, 2024 | 4.30 | 4.50 | 4.30 | 4.45 | 4.45 | 1.60% | 721 |
| Oct 28, 2024 | 4.41 | 4.41 | 4.30 | 4.38 | 4.38 | -1.57% | 3,185 |
| Oct 25, 2024 | 4.25 | 4.77 | 4.25 | 4.45 | 4.45 | 11.53% | 5,741 |
| Oct 24, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 75 |
| Oct 23, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 2 |
| Oct 22, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 76 |
| Oct 21, 2024 | 3.90 | 4.11 | 3.80 | 3.99 | 3.99 | 2.31% | 9,399 |
| Oct 18, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 15 |
| Oct 17, 2024 | 3.95 | 3.95 | 3.80 | 3.90 | 3.90 | 2.36% | 2,243 |
| Oct 16, 2024 | 4.22 | 4.22 | 3.81 | 3.81 | 3.81 | -15.33% | 3,030 |
| Oct 15, 2024 | 4.39 | 4.50 | 4.28 | 4.50 | 4.50 | 9.73% | 2,130 |
| Oct 14, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.72% | 577 |
| Oct 11, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 129 |
| Oct 10, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1 |
| Oct 9, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.57% | 106 |
| Oct 8, 2024 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 852 |
| Oct 7, 2024 | 4.06 | 4.24 | 3.89 | 4.10 | 4.10 | -5.31% | 4,542 |
| Oct 4, 2024 | 4.20 | 4.33 | 3.82 | 4.33 | 4.33 | -1.59% | 6,701 |
| Oct 3, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.80% | 267 |
| Oct 2, 2024 | 4.30 | 4.30 | 4.25 | 4.28 | 4.28 | -1.61% | 801 |
| Oct 1, 2024 | 4.11 | 4.35 | 4.11 | 4.35 | 4.35 | - | 1,111 |
| Sep 30, 2024 | 4.14 | 4.35 | 4.14 | 4.35 | 4.35 | -3.12% | 698 |
| Sep 27, 2024 | 4.44 | 4.49 | 4.40 | 4.49 | 4.49 | 3.19% | 1,345 |
| Sep 26, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.43% | 260 |
| Sep 25, 2024 | 4.35 | 4.37 | 4.35 | 4.37 | 4.37 | -0.91% | 531 |
| Sep 24, 2024 | 4.16 | 4.48 | 4.16 | 4.41 | 4.41 | 6.39% | 925 |
| Sep 23, 2024 | 4.34 | 4.34 | 4.10 | 4.15 | 4.15 | -3.83% | 3,702 |
| Sep 20, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | - |
| Sep 19, 2024 | 4.45 | 4.45 | 4.20 | 4.31 | 4.31 | -3.19% | 3,240 |
| Sep 18, 2024 | 4.13 | 4.48 | 4.13 | 4.45 | 4.45 | 1.18% | 1,270 |
| Sep 17, 2024 | 4.34 | 4.40 | 3.94 | 4.40 | 4.40 | -2.22% | 8,731 |
| Sep 16, 2024 | 4.50 | 4.50 | 4.35 | 4.50 | 4.50 | -2.28% | 4,858 |
| Sep 13, 2024 | 3.90 | 4.75 | 3.90 | 4.61 | 4.61 | 15.41% | 23,675 |
| Sep 12, 2024 | 4.04 | 4.04 | 3.90 | 3.99 | 3.99 | 2.31% | 953 |
| Sep 11, 2024 | 3.90 | 4.00 | 3.90 | 3.90 | 3.90 | -6.02% | 13,381 |
| Sep 10, 2024 | 4.06 | 4.18 | 3.90 | 4.15 | 4.15 | 3.75% | 2,834 |
| Sep 9, 2024 | 3.93 | 4.00 | 3.90 | 4.00 | 4.00 | -1.48% | 3,402 |
| Sep 6, 2024 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | 1.50% | 442 |
| Sep 5, 2024 | 4.03 | 4.18 | 3.97 | 4.00 | 4.00 | -5.44% | 8,533 |
| Sep 4, 2024 | 4.02 | 4.23 | 4.02 | 4.23 | 4.23 | 5.22% | 440 |
| Sep 3, 2024 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -4.96% | 252 |
| Aug 30, 2024 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.05% | 272 |
| Aug 29, 2024 | 4.01 | 4.23 | 4.01 | 4.23 | 4.23 | 5.52% | 1,233 |
| Aug 28, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.17% | 617 |
| Aug 27, 2024 | 4.06 | 4.23 | 4.00 | 4.00 | 4.00 | -3.38% | 1,818 |
| Aug 26, 2024 | 4.13 | 4.14 | 4.04 | 4.14 | 4.14 | -1.66% | 588 |
| Aug 23, 2024 | 4.00 | 4.25 | 4.00 | 4.21 | 4.21 | 2.68% | 7,083 |
| Aug 22, 2024 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | -0.49% | 6,173 |
| Aug 21, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.51% | 291 |
| Aug 20, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 40 |
| Aug 19, 2024 | 4.11 | 4.27 | 4.10 | 4.27 | 4.27 | 0.71% | 723 |
| Aug 16, 2024 | 4.22 | 4.55 | 4.21 | 4.24 | 4.24 | -2.80% | 3,333 |
| Aug 15, 2024 | 4.37 | 4.41 | 4.10 | 4.36 | 4.36 | 2.64% | 9,867 |
| Aug 14, 2024 | 4.15 | 4.35 | 4.15 | 4.25 | 4.25 | -2.63% | 11,549 |
| Aug 13, 2024 | 4.10 | 4.37 | 4.10 | 4.37 | 4.37 | 2.46% | 604 |
| Aug 12, 2024 | 4.20 | 4.56 | 4.10 | 4.26 | 4.26 | -0.26% | 9,787 |
| Aug 9, 2024 | 4.25 | 4.27 | 4.20 | 4.27 | 4.27 | 0.49% | 11,615 |
| Aug 8, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 4,515 |
| Aug 7, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.19% | 239 |
| Aug 6, 2024 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.02% | 3,192 |
| Aug 5, 2024 | 4.36 | 4.49 | 4.30 | 4.30 | 4.30 | -5.22% | 16,709 |
| Aug 2, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 33 |
| Aug 1, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 31, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | 26 |
| Jul 30, 2024 | 4.37 | 4.54 | 4.37 | 4.54 | 4.54 | -0.72% | 347 |
| Jul 29, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - | 75 |
| Jul 26, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.70% | 541 |
| Jul 25, 2024 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | -2.20% | 655 |
| Jul 24, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 31 |
| Jul 23, 2024 | 4.39 | 4.55 | 4.35 | 4.55 | 4.55 | 2.25% | 4,731 |
| Jul 22, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.63% | 321 |
| Jul 19, 2024 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | 1.11% | 353 |
| Jul 18, 2024 | 4.45 | 4.59 | 4.45 | 4.52 | 4.52 | -1.53% | 2,000 |
| Jul 17, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 44 |
| Jul 16, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | 99 |
| Jul 15, 2024 | 4.59 | 4.60 | 4.45 | 4.59 | 4.59 | 0.44% | 2,110 |
| Jul 12, 2024 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | -0.20% | 5,461 |
| Jul 11, 2024 | 4.58 | 4.58 | 4.50 | 4.58 | 4.58 | 0.42% | 2,694 |
| Jul 10, 2024 | 4.63 | 4.65 | 4.50 | 4.56 | 4.56 | -0.87% | 15,756 |
| Jul 9, 2024 | 4.65 | 4.65 | 4.60 | 4.60 | 4.60 | -2.54% | 5,780 |
| Jul 8, 2024 | 4.78 | 4.85 | 4.70 | 4.72 | 4.72 | 0.40% | 6,659 |
| Jul 5, 2024 | 4.75 | 4.95 | 4.70 | 4.70 | 4.70 | -2.06% | 4,713 |
| Jul 3, 2024 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | -1.23% | 4,590 |
| Jul 2, 2024 | 4.85 | 4.95 | 4.75 | 4.86 | 4.86 | -1.82% | 12,404 |
| Jul 1, 2024 | 4.97 | 4.97 | 4.85 | 4.95 | 4.95 | 1.02% | 3,173 |
| Jun 28, 2024 | 5.01 | 5.01 | 4.90 | 4.90 | 4.90 | -3.73% | 4,240 |
| Jun 27, 2024 | 4.94 | 5.10 | 4.93 | 5.09 | 5.09 | 3.02% | 3,297 |
| Jun 26, 2024 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -0.98% | 1,502 |
| Jun 25, 2024 | 5.00 | 5.04 | 4.94 | 4.99 | 4.99 | -1.38% | 11,224 |
| Jun 24, 2024 | 4.95 | 5.09 | 4.90 | 5.06 | 5.06 | 1.20% | 24,133 |
| Jun 21, 2024 | 4.90 | 5.09 | 4.85 | 5.00 | 5.00 | 1.42% | 5,500 |
| Jun 20, 2024 | 4.95 | 4.95 | 4.80 | 4.93 | 4.93 | -2.18% | 9,687 |
| Jun 18, 2024 | 5.04 | 5.05 | 4.94 | 5.04 | 5.04 | 1.35% | 2,032 |
| Jun 17, 2024 | 4.97 | 5.05 | 4.97 | 4.97 | 4.97 | -2.30% | 1,615 |
| Jun 14, 2024 | 5.08 | 5.21 | 4.90 | 5.09 | 5.09 | 0.20% | 9,248 |
| Jun 13, 2024 | 5.10 | 5.11 | 4.95 | 5.08 | 5.08 | -0.39% | 26,864 |