Natuzzi SpA (NTZ) Historical Stock Data
4.10 ↓0.33 (-7.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTZ is up 0.40% a day on average. There have been 22 days where Natuzzi SpA closed green and 8 days where NTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.66 | 4.10 | ↓$0.56 (-12.02%) | 4.10 | 6.27 | 47.26K |
| 2024-12-19 | 4.15 | 4.43 | ↑$0.28 (6.74%) | 4.04 | 4.49 | 17.64K |
| 2024-12-18 | 4.28 | 4.15 | ↓$0.13 (-3.04%) | 4.10 | 4.28 | 1.49K |
| 2024-12-17 | 4.25 | 4.28 | ↑$0.03 (0.71%) | 4.25 | 4.28 | 1.06K |
| 2024-12-16 | 4.25 | 4.45 | ↑$0.20 (4.71%) | 4.20 | 4.45 | 6.43K |
| 2024-12-13 | 4.25 | 4.25 | ↑$0.00 (0.00%) | 3.85 | 4.44 | 23.40K |
| 2024-12-12 | 4.93 | 4.75 | ↓$0.18 (-3.55%) | 4.75 | 4.93 | 5.72K |
| 2024-12-10 | 5.09 | 4.78 | ↓$0.31 (-6.02%) | 4.76 | 5.09 | 883 |
| 2024-12-09 | 5.50 | 4.76 | ↓$0.74 (-13.45%) | 4.75 | 5.50 | 2.86K |
| 2024-12-06 | 5.00 | 5.07 | ↑$0.07 (1.30%) | 4.92 | 5.07 | 464 |
| 2024-12-05 | 4.80 | 4.95 | ↑$0.15 (3.13%) | 4.80 | 4.98 | 705 |
| 2024-12-04 | 4.90 | 4.90 | ↓$0.00 (0.00%) | 4.75 | 4.90 | 1.13K |
| 2024-12-03 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.76 | 4.76 | 303 |
| 2024-12-02 | 4.50 | 4.75 | ↑$0.25 (5.56%) | 4.50 | 4.90 | 6.91K |
| 2024-11-29 | 4.54 | 4.54 | ↑$0.00 (0.00%) | 4.54 | 4.54 | 101 |
| 2024-11-27 | 4.57 | 4.70 | ↑$0.13 (2.84%) | 4.57 | 4.89 | 848 |
| 2024-11-26 | 4.80 | 4.86 | ↑$0.06 (1.32%) | 4.50 | 4.92 | 2.78K |
| 2024-11-25 | 4.25 | 4.50 | ↑$0.25 (5.88%) | 4.00 | 4.50 | 13.90K |
| 2024-11-19 | 4.00 | 4.33 | ↑$0.33 (8.13%) | 4.00 | 4.41 | 3.92K |
| 2024-11-18 | 4.10 | 4.35 | ↑$0.25 (6.10%) | 4.10 | 4.35 | 2K |
| 2024-11-15 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 136 |
| 2024-11-14 | 4.08 | 4.00 | ↓$0.08 (-1.96%) | 4.00 | 4.20 | 2.96K |
| 2024-11-13 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 4.05 | 4.05 | 142 |
| 2024-11-12 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 4.05 | 4.05 | 5.46K |
| 2024-11-11 | 4.01 | 4.04 | ↑$0.03 (0.75%) | 4.01 | 4.33 | 3.82K |
| 2024-11-08 | 4.09 | 4.09 | ↑$0.00 (0.00%) | 4.09 | 4.09 | 100 |
| 2024-11-07 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 4.01 | 4.01 | 110 |
| 2024-11-06 | 4.20 | 4.20 | ↓$0.00 (0.00%) | 4.00 | 4.20 | 820 |
| 2024-11-05 | 4.20 | 4.20 | ↑$0.00 (0.00%) | 4.19 | 4.21 | 2.93K |
| 2024-11-04 | 4.00 | 4.20 | ↑$0.20 (5.00%) | 4.00 | 4.20 | 678 |
Create an account or log in to view more rows.
$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?
$NTZ Now I'm worried....
$NTZ ugh oh
we heatin back up
$NTZ Holding Pattern
$NTZ volume = money
$NTZ what happen