Natuzzi SpA (NTZ) Historical Stock Data
3.73 ↑0.03 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTZ is down -0.74% a day on average. There have been 14 days where Natuzzi SpA closed green and 16 days where NTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.60 | 3.73 | ↑$0.13 (3.50%) | 3.60 | 3.74 | 1.69K |
| 2025-05-09 | 3.72 | 3.70 | ↓$0.02 (-0.54%) | 3.60 | 3.73 | 3.91K |
| 2025-05-08 | 3.90 | 3.69 | ↓$0.21 (-5.38%) | 3.66 | 4.35 | 16.37K |
| 2025-05-07 | 3.90 | 3.81 | ↓$0.09 (-2.31%) | 3.64 | 3.90 | 7.10K |
| 2025-05-06 | 3.72 | 3.85 | ↑$0.13 (3.47%) | 3.72 | 3.85 | 2.68K |
| 2025-05-05 | 3.93 | 3.85 | ↓$0.08 (-2.04%) | 3.72 | 4.01 | 7.37K |
| 2025-05-02 | 4.13 | 4.00 | ↓$0.13 (-3.15%) | 3.85 | 4.13 | 2.09K |
| 2025-05-01 | 4.27 | 4.12 | ↓$0.15 (-3.51%) | 4.03 | 4.27 | 3.31K |
| 2025-04-30 | 4.15 | 4.05 | ↓$0.11 (-2.53%) | 4.05 | 4.25 | 2.36K |
| 2025-04-29 | 4.45 | 4.45 | ↑$0.00 (0.00%) | 4.45 | 4.45 | 792 |
| 2025-04-28 | 4.45 | 4.45 | ↑$0.00 (0.00%) | 4.45 | 4.45 | 194 |
| 2025-04-25 | 4.45 | 4.33 | ↓$0.12 (-2.70%) | 4.20 | 4.47 | 5.09K |
| 2025-04-24 | 3.81 | 4.49 | ↑$0.68 (17.85%) | 3.81 | 4.87 | 36.44K |
| 2025-04-23 | 4.00 | 3.95 | ↓$0.05 (-1.25%) | 3.92 | 4.03 | 6.09K |
| 2025-04-22 | 4.27 | 4.01 | ↓$0.26 (-6.09%) | 4.00 | 4.31 | 3.63K |
| 2025-04-21 | 4.00 | 4.06 | ↑$0.06 (1.50%) | 4.00 | 4.11 | 3.41K |
| 2025-04-17 | 4.49 | 4.03 | ↓$0.46 (-10.15%) | 3.95 | 4.49 | 3.22K |
| 2025-04-16 | 4.06 | 4.08 | ↑$0.02 (0.49%) | 4.06 | 4.08 | 416 |
| 2025-04-15 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 4.01 | 4.01 | 357 |
| 2025-04-14 | 4.20 | 4.18 | ↓$0.02 (-0.48%) | 4.13 | 4.55 | 2.75K |
| 2025-04-11 | 4.20 | 4.18 | ↓$0.02 (-0.48%) | 4.18 | 4.20 | 1.95K |
| 2025-04-10 | 4.24 | 4.35 | ↑$0.11 (2.59%) | 4.24 | 4.35 | 569 |
| 2025-04-09 | 3.98 | 4.46 | ↑$0.48 (12.06%) | 3.90 | 4.64 | 11.57K |
| 2025-04-08 | 4.54 | 3.90 | ↓$0.64 (-14.10%) | 3.90 | 4.97 | 12.45K |
| 2025-04-07 | 3.86 | 4.30 | ↑$0.44 (11.40%) | 3.86 | 4.84 | 77.58K |
| 2025-04-04 | 4.50 | 3.86 | ↓$0.64 (-14.22%) | 3.86 | 4.55 | 3.44K |
| 2025-04-03 | 5.45 | 4.50 | ↓$0.95 (-17.43%) | 4.45 | 5.45 | 19.86K |
| 2025-04-02 | 4.70 | 4.97 | ↑$0.27 (5.74%) | 4.70 | 5.50 | 11.08K |
| 2025-04-01 | 4.74 | 5.00 | ↑$0.26 (5.49%) | 4.74 | 5.31 | 3.14K |
| 2025-03-27 | 4.91 | 4.91 | ↑$0.00 (0.00%) | 4.91 | 4.91 | 16 |
Create an account or log in to view more rows.
$NTZ very nice
$NTZ has just been halted from trading.
$NTZ has just been halted from trading.
$NTZ take us to the moon
lets goooooo
$NTZ has just been halted from trading.
$NTZ has just been halted from trading.
$NTZ has just been halted from trading.
$NTZ has just been halted from trading.
$NTZ has just been halted from trading.
$NTZ news?