Dark

NTZ
Natuzzi, S.p.A
stock NYSE ADR

At Close

May 9, 2025 3:58:30 PM EDT

3.70USD+0.268%(+0.01)3,914

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-3.69)0

After-hours

May 6, 2025 4:03:30 PM EDT

4.09USD0.000%(+4.09)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	3.720000	3.7290	3.600000	3.6999	+0.268%	3,914	0.000%
2025-05-08	3.900000	4.3500	3.610000	3.6900	-3.150%	16,367	+0.268%
2025-05-07	3.900000	3.9000	3.640000	3.8100	-1.013%	7,102	-2.890%
2025-05-06	3.720000	3.8490	3.720000	3.8490	-0.026%	2,678	-3.874%
2025-05-05	3.930000	4.0300	3.720800	3.8500	-3.750%	7,371	-3.899%
2025-05-02	4.130000	4.1300	3.850000	4.0000	-2.913%	2,088	-7.503%
2025-05-01	4.270000	4.2700	4.032700	4.1200	+1.854%	3,305	-10.197%
2025-04-30	4.150000	4.3100	4.020000	4.0450	-2.530%	2,356	-8.532%
2025-04-29	4.150000	4.1500	4.150000	4.1500	-6.742%	4	-10.846%
2025-04-28	4.450000	4.4500	4.450000	4.4500	+2.771%	194	-16.856%
2025-04-25	4.450000	4.4700	4.200000	4.3300	-3.563%	5,089	-14.552%
2025-04-24	3.810000	5.0000	3.810000	4.4900	+13.671%	36,439	-17.597%
2025-04-23	4.000000	4.1500	3.800000	3.9500	-1.496%	6,088	-6.332%
2025-04-22	4.270000	4.3100	4.000000	4.0100	-1.232%	3,626	-7.733%
2025-04-21	4.000000	4.1085	4.000000	4.0600	+0.744%	3,413	-8.869%
2025-04-17	4.485300	4.4853	3.950000	4.0300	-1.225%	3,222	-8.191%
2025-04-16	4.060000	4.0800	4.060000	4.0800	+1.746%	416	-9.316%
2025-04-15	4.010000	4.0100	4.010000	4.0100	-4.067%	357	-7.733%
2025-04-14	4.200000	4.5500	4.130000	4.1800	0.000%	2,749	-11.486%
2025-04-11	4.200000	4.2000	4.180000	4.1800	-3.908%	1,946	-11.486%
2025-04-10	4.240000	4.3500	4.240000	4.3500	-2.466%	569	-14.945%
2025-04-09	3.980000	4.6400	3.900000	4.4600	+14.359%	11,571	-17.043%
2025-04-08	4.540000	4.9700	3.900000	3.9000	-9.302%	12,445	-5.131%
2025-04-07	3.860000	4.8400	3.860000	4.3000	+11.399%	77,584	-13.956%
2025-04-04	4.500000	4.5500	3.860000	3.8600	-14.222%	3,441	-4.148%
2025-04-03	5.450000	5.4500	4.450000	4.5000	-9.457%	19,860	-17.780%
2025-04-02	4.700000	5.5000	4.700000	4.9700	-0.600%	11,078	-25.555%
2025-04-01	4.740000	5.3100	4.740000	5.0000	+8.460%	3,142	-26.002%
2025-03-27	4.610000	4.6100	4.610000	4.6100	-6.110%	12	-19.742%
2025-03-26	4.890000	5.2000	4.890000	4.9100	+0.204%	1,481	-24.646%
2025-03-25	4.900000	5.1000	4.600000	4.9000	+3.594%	1,801	-24.492%
2025-03-24	4.390000	4.7400	4.390000	4.7300	-1.253%	496	-21.778%
2025-03-21	4.700000	4.8100	4.700000	4.7900	+2.132%	591	-22.758%
2025-03-20	4.500000	4.6900	4.500000	4.6900	+3.077%	415	-21.111%
2025-03-18	4.395000	4.5500	4.240100	4.5500	+1.111%	6,593	-18.684%
2025-03-17	4.630000	4.6300	4.307100	4.5000	-1.532%	847	-17.780%
2025-03-14	4.750000	4.7500	4.570000	4.5700	-1.731%	250	-19.039%
2025-03-12	4.750000	4.7500	4.580000	4.6505	+1.761%	3,094	-20.441%
2025-03-11	4.750000	4.7500	4.570000	4.5700	-3.931%	3,654	-19.039%
2025-03-10	4.750000	4.7570	4.750000	4.7570	+0.147%	1,079	-22.222%
2025-03-07	4.750000	4.7700	4.750000	4.7500	0.000%	65,197	-22.107%
2025-03-06	4.750000	4.7500	4.750000	4.7500	0.000%	547	-22.107%
2025-03-05	4.800000	4.8000	4.750000	4.7500	-3.651%	1,500	-22.107%
2025-03-04	4.750000	4.9300	4.750000	4.9300	+2.708%	23,612	-24.951%
2025-03-03	4.750000	4.8000	4.750000	4.8000	+1.266%	4,015	-22.919%
2025-02-28	4.750000	4.7500	4.740000	4.7400	-0.211%	2,476	-21.943%
2025-02-27	4.880000	4.9000	4.750000	4.7500	-2.664%	4,600	-22.107%
2025-02-26	4.880000	4.8800	4.880000	4.8800	-0.408%	440	-24.182%
2025-02-21	4.750200	5.0000	4.750100	4.9000	+3.158%	8,726	-24.492%
2025-02-20	5.000000	5.0000	4.750000	4.7500	-0.419%	2,484	-22.107%
2025-02-19	4.850000	5.4200	4.750000	4.7700	-1.599%	8,609	-22.434%
2025-02-14	4.810000	4.8475	4.810000	4.8475	-1.071%	1,230	-23.674%
2025-02-13	4.875000	4.9000	4.700000	4.9000	-2.000%	9,696	-24.492%
2025-02-12	5.000000	5.0000	4.790000	5.0000	+2.459%	1,231	-26.002%
2025-02-11	4.750000	4.8800	4.750000	4.8800	0.000%	378	-24.182%
2025-02-10	4.750000	5.0800	4.750000	4.8800	+0.412%	1,107	-24.182%
2025-02-07	4.940000	5.3000	4.860000	4.8600	-2.800%	14,247	-23.870%
2025-02-06	4.810000	5.2000	4.790000	5.0000	+5.263%	28,037	-26.002%
2025-02-05	4.750000	4.7500	4.750000	4.7500	-0.210%	1,321	-22.107%
2025-02-03	4.760000	4.7600	4.760000	4.7600	+1.062%	400	-22.271%
2025-01-31	4.872700	4.9000	4.705000	4.7100	-5.800%	6,167	-21.446%
2025-01-30	4.850000	5.4800	4.700000	5.0000	+2.043%	41,594	-26.002%
2025-01-29	4.900000	4.9000	4.899900	4.8999	-0.812%	346	-24.490%
2025-01-28	4.680000	5.0000	4.500000	4.9400	+2.917%	6,199	-25.103%
2025-01-27	4.950000	5.0500	4.440000	4.8000	-4.382%	6,330	-22.919%
2025-01-24	5.000000	5.2500	5.000000	5.0200	-3.462%	3,812	-26.297%
2025-01-23	5.219900	5.2199	4.930000	5.2000	+7.216%	822	-28.848%
2025-01-22	4.950000	5.1000	4.630000	4.8500	-2.020%	13,085	-23.713%
2025-01-21	5.000000	5.3500	4.900000	4.9500	+0.815%	49,891	-25.255%
2025-01-17	4.690000	5.0000	4.690000	4.9100	+6.048%	36,497	-24.646%
2025-01-16	4.630000	4.6300	4.630000	4.6300	-0.857%	20,288	-20.089%
2025-01-15	4.716200	4.8500	4.670000	4.6700	-2.548%	2,002	-20.773%
2025-01-14	4.484500	4.9300	4.484500	4.7921	+5.437%	17,301	-22.792%
2025-01-13	4.660000	4.6600	4.545000	4.5450	+0.110%	12,798	-18.594%
2025-01-10	4.530000	4.8500	4.500100	4.5400	-6.776%	3,409	-18.504%
2025-01-08	4.700000	4.9000	4.660000	4.8700	+2.058%	1,683	-24.027%
2025-01-07	4.550000	4.8500	4.550000	4.7718	+2.180%	8,059	-22.463%
2025-01-06	4.600000	4.9100	4.510000	4.6700	-1.684%	28,471	-20.773%
2025-01-03	4.344900	4.8800	4.280000	4.7500	+2.151%	23,309	-22.107%
2025-01-02	4.800000	4.8800	4.466100	4.6500	-3.125%	3,157	-20.432%
2024-12-31	4.269327	4.8200	4.269327	4.8000	+12.165%	17,759	-22.919%
2024-12-30	4.386800	4.3868	4.250000	4.2794	-3.617%	2,939	-13.542%
2024-12-27	4.210000	4.4413	3.850000	4.4400	-3.057%	33,862	-16.669%
2024-12-26	4.630000	4.6300	4.530000	4.5800	-2.553%	15,813	-19.216%
2024-12-24	4.370000	4.8100	4.370000	4.7000	+17.500%	7,793	-21.279%
2024-12-23	4.100000	4.1200	3.950000	4.0000	-2.439%	6,847	-7.503%
2024-12-20	4.660000	6.2700	4.100000	4.1000	-7.449%	47,263	-9.759%
2024-12-19	4.150200	4.4900	4.035000	4.4300	+6.747%	17,643	-16.481%
2024-12-18	4.280000	4.2800	4.100000	4.1500	-3.037%	1,485	-10.846%
2024-12-17	4.250000	4.2800	4.250000	4.2800	-3.820%	1,059	-13.554%
2024-12-16	4.250000	4.4500	4.200000	4.4500	+4.706%	6,430	-16.856%
2024-12-13	4.250000	4.4378	3.850000	4.2500	-10.526%	23,399	-12.944%
2024-12-12	4.925000	4.9250	4.750000	4.7500	-0.704%	5,718	-22.107%
2024-12-10	5.090000	5.0900	4.760000	4.7837	+0.498%	883	-22.656%
2024-12-09	5.500000	5.5000	4.750000	4.7600	-6.022%	2,861	-22.271%
2024-12-06	5.000000	5.0650	4.920000	5.0650	+2.323%	464	-26.952%
2024-12-05	4.800000	4.9800	4.800000	4.9500	+1.022%	705	-25.255%
2024-12-04	4.900000	4.9000	4.750000	4.8999	+2.939%	1,133	-24.490%
2024-12-03	4.760000	4.7600	4.760000	4.7600	+0.211%	303	-22.271%
2024-12-02	4.500000	4.9000	4.500000	4.7500	+4.626%	6,905	-22.107%
2024-11-29	4.540000	4.5400	4.540000	4.5400	-3.404%	101	-18.504%
2024-11-27	4.570000	4.8868	4.570000	4.7000	-3.292%	848	-21.279%
2024-11-26	4.796900	4.9243	4.500000	4.8600	+8.000%	2,783	-23.870%
2024-11-25	4.250000	4.5000	4.000000	4.5000	+4.046%	13,900	-17.780%
2024-11-19	4.000000	4.4100	4.000000	4.3250	-0.575%	3,915	-14.453%
2024-11-18	4.100000	4.3500	4.100000	4.3500	+8.750%	2,003	-14.945%
2024-11-15	4.000000	4.0000	4.000000	4.0000	0.000%	136	-7.503%
2024-11-14	4.080000	4.1956	4.000000	4.0000	-1.235%	2,958	-7.503%
2024-11-12	4.050000	4.0501	4.050000	4.0500	+0.248%	5,462	-8.644%
2024-11-11	4.010000	4.3300	4.007100	4.0400	-1.222%	3,821	-8.418%
2024-11-08	4.090000	4.0900	4.090000	4.0900	+1.995%	100	-9.538%
2024-11-07	4.010000	4.0100	4.010000	4.0100	-4.522%	110	-7.733%
2024-11-06	4.200000	4.2000	4.000000	4.1999	-0.002%	820	-11.905%
2024-11-05	4.200000	4.2100	4.190000	4.2000	0.000%	2,926	-11.907%
2024-11-04	4.000000	4.2000	4.000000	4.2000	+1.942%	678	-11.907%
2024-11-01	4.050000	4.4000	4.050000	4.1200	+0.512%	4,343	-10.197%
2024-10-31	4.250000	4.4070	4.000000	4.0990	-4.674%	12,391	-9.737%
2024-10-30	4.360000	4.5000	4.300000	4.3000	-3.371%	7,903	-13.956%
2024-10-29	4.300000	4.5000	4.300000	4.4500	+1.598%	721	-16.856%
2024-10-28	4.410000	4.4100	4.300000	4.3800	-1.573%	3,185	-15.527%
2024-10-25	4.250000	4.7700	4.250000	4.4500	+11.529%	5,741	-16.856%
2024-10-21	3.900000	4.1100	3.800000	3.9900	+2.308%	9,399	-7.271%
2024-10-17	3.950000	3.9500	3.800000	3.9000	+2.362%	2,243	-5.131%
2024-10-16	4.220000	4.2200	3.810000	3.8100	-15.331%	3,030	-2.890%
2024-10-15	4.390000	4.5000	4.280000	4.4999	+9.727%	2,130	-17.778%
2024-10-14	4.101000	4.1010	4.101000	4.1010	-5.724%	577	-9.781%
2024-10-09	4.350000	4.3500	4.350000	4.3500	+3.571%	106	-14.945%
2024-10-08	4.100000	4.2000	4.100000	4.2000	+2.439%	852	-11.907%
2024-10-07	4.064100	4.2400	3.890000	4.1000	-5.312%	4,542	-9.759%
2024-10-04	4.200000	4.3300	3.820000	4.3300	-1.591%	6,701	-14.552%
2024-10-03	4.400000	4.4000	4.400000	4.4000	+2.804%	267	-15.911%
2024-10-02	4.300000	4.3000	4.250000	4.2800	-1.609%	801	-13.554%
2024-10-01	4.110000	4.3500	4.110000	4.3500	0.000%	1,111	-14.945%
2024-09-30	4.140000	4.3500	4.140000	4.3500	-3.118%	698	-14.945%
2024-09-27	4.437800	4.4900	4.400000	4.4900	+3.197%	1,345	-17.597%
2024-09-26	4.350900	4.3509	4.350900	4.3509	-0.437%	260	-14.962%
2024-09-25	4.350000	4.3700	4.350000	4.3700	-0.907%	531	-15.334%
2024-09-24	4.156600	4.4800	4.156600	4.4100	+6.393%	925	-16.102%
2024-09-23	4.339900	4.3399	4.100000	4.1450	-3.828%	3,702	-10.738%
2024-09-19	4.450000	4.4500	4.199637	4.3100	-3.181%	3,240	-14.155%
2024-09-18	4.130000	4.4799	4.130000	4.4516	+1.173%	1,270	-16.886%
2024-09-17	4.340000	4.4000	3.940000	4.4000	-2.220%	8,731	-15.911%
2024-09-16	4.500000	4.5000	4.350000	4.4999	-2.282%	4,858	-17.778%
2024-09-13	3.900000	4.7500	3.900000	4.6050	+15.414%	23,675	-19.655%
2024-09-12	4.040000	4.0400	3.900000	3.9900	+2.308%	953	-7.271%
2024-09-11	3.900000	4.0000	3.900000	3.9000	-6.024%	13,381	-5.131%
2024-09-10	4.055000	4.1800	3.900000	4.1500	+3.750%	2,834	-10.846%
2024-09-09	3.930000	4.0000	3.900000	4.0000	-1.478%	3,402	-7.503%
2024-09-06	3.900000	4.0600	3.900000	4.0600	+1.500%	442	-8.869%
2024-09-05	4.030000	4.1800	3.970000	4.0000	-5.437%	8,533	-7.503%
2024-09-04	4.020000	4.2300	4.020000	4.2300	+5.224%	440	-12.532%
2024-09-03	4.030000	4.0300	4.020000	4.0200	-4.965%	252	-7.963%
2024-08-30	4.230000	4.2300	4.230000	4.2300	+0.047%	272	-12.532%
2024-08-29	4.010000	4.2280	4.010000	4.2280	+5.515%	1,233	-12.491%
2024-08-28	4.007000	4.0070	4.007000	4.0070	+0.175%	617	-7.664%
2024-08-27	4.060500	4.2300	4.000000	4.0000	-3.382%	1,818	-7.503%
2024-08-26	4.130000	4.1400	4.040000	4.1400	-1.663%	588	-10.630%
2024-08-23	4.000000	4.2500	4.000000	4.2100	+2.685%	7,083	-12.116%
2024-08-22	4.100000	4.1000	4.000000	4.0999	-0.488%	6,173	-9.756%
2024-08-21	4.120000	4.1200	4.120000	4.1200	-3.513%	291	-10.197%
2024-08-19	4.110000	4.2700	4.100000	4.2700	+0.708%	723	-13.351%
2024-08-16	4.222900	4.5501	4.210600	4.2400	-2.788%	3,333	-12.738%
2024-08-15	4.365000	4.4100	4.100000	4.3616	+2.626%	9,867	-15.171%
2024-08-14	4.150000	4.3450	4.150000	4.2500	-2.635%	11,549	-12.944%
2024-08-13	4.100100	4.3650	4.100100	4.3650	+2.465%	604	-15.237%
2024-08-12	4.200100	4.5600	4.100000	4.2600	-0.246%	9,787	-13.148%
2024-08-09	4.251000	4.2705	4.200000	4.2705	+0.482%	11,615	-13.361%
2024-08-08	4.250000	4.2500	4.250000	4.2500	0.000%	4,515	-12.944%
2024-08-07	4.250000	4.2500	4.250000	4.2500	-1.177%	239	-12.944%
2024-08-06	4.281800	4.3006	4.281800	4.3006	+0.014%	3,192	-13.968%
2024-08-05	4.360000	4.4913	4.300000	4.3000	-5.228%	16,709	-13.956%
2024-07-30	4.370000	4.5372	4.370000	4.5372	-0.718%	347	-18.454%
2024-07-26	4.565000	4.5700	4.565000	4.5700	+2.697%	541	-19.039%
2024-07-25	4.550000	4.5500	4.450000	4.4500	-2.198%	655	-16.856%
2024-07-23	4.390000	4.5500	4.350000	4.5500	+2.247%	4,731	-18.684%
2024-07-22	4.450000	4.4500	4.450000	4.4500	-2.626%	321	-16.856%
2024-07-19	4.520000	4.5700	4.520000	4.5700	+1.106%	353	-19.039%
2024-07-18	4.450100	4.5900	4.450100	4.5200	-1.525%	2,000	-18.144%
2024-07-15	4.590000	4.6000	4.450000	4.5900	+0.438%	2,110	-19.392%
2024-07-12	4.500000	4.5700	4.500000	4.5700	-0.201%	5,461	-19.039%
2024-07-11	4.575000	4.5800	4.500100	4.5792	+0.421%	2,694	-19.202%
2024-07-10	4.625000	4.6480	4.500000	4.5600	-0.870%	15,756	-18.862%
2024-07-09	4.650000	4.6500	4.600000	4.6000	-2.542%	5,780	-19.567%
2024-07-08	4.780000	4.8500	4.700000	4.7200	+0.411%	6,659	-21.612%
2024-07-05	4.750000	4.9500	4.700000	4.7007	-2.069%	4,713	-21.290%
2024-07-03	4.800000	4.8000	4.750000	4.8000	-1.235%	4,590	-22.919%
2024-07-02	4.850000	4.9500	4.750000	4.8600	-1.818%	12,404	-23.870%
2024-07-01	4.970000	4.9700	4.850000	4.9500	+1.020%	3,173	-25.255%
2024-06-28	5.011000	5.0110	4.900000	4.9000	-3.733%	4,240	-24.492%
2024-06-27	4.940000	5.0988	4.930000	5.0900	+3.026%	3,297	-27.310%
2024-06-26	5.000000	5.0000	4.940500	4.9405	-0.992%	1,502	-25.111%
2024-06-25	5.000000	5.0400	4.940000	4.9900	-1.383%	11,224	-25.854%
2024-06-24	4.950000	5.0912	4.900000	5.0600	+1.200%	24,133	-26.879%
2024-06-21	4.900000	5.0900	4.851000	5.0000	+1.420%	5,500	-26.002%
2024-06-20	4.950000	4.9500	4.800000	4.9300	-2.183%	9,687	-24.951%
2024-06-18	5.040000	5.0500	4.940000	5.0400	+1.353%	2,032	-26.589%
2024-06-17	4.970000	5.0500	4.970000	4.9727	-2.305%	1,615	-25.596%
2024-06-14	5.080000	5.2100	4.900000	5.0900	+0.197%	9,248	-27.310%
2024-06-13	5.100000	5.1100	4.950000	5.0800	-0.392%	26,864	-27.167%
2024-06-12	5.100000	5.2500	5.010000	5.1000	-1.449%	17,901	-27.453%
2024-06-11	5.100000	5.1750	5.100000	5.1750	-0.481%	2,430	-28.504%
2024-06-10	5.100000	5.2000	5.100000	5.2000	-1.065%	2,437	-28.848%
2024-06-07	5.100000	5.3000	5.100000	5.2560	+3.059%	2,675	-29.606%
2024-06-06	5.100000	5.5000	5.100000	5.1000	-1.923%	8,436	-27.453%
2024-06-05	5.100000	5.4595	5.100000	5.2000	+1.961%	4,423	-28.848%
2024-06-04	5.100000	5.3000	5.100000	5.1000	-4.315%	968	-27.453%
2024-06-03	5.330000	5.3300	5.330000	5.3300	+2.500%	206	-30.583%
2024-05-31	5.300000	5.3000	5.180000	5.2000	-1.887%	3,265	-28.848%
2024-05-30	5.300000	5.3200	5.300000	5.3000	-1.395%	1,723	-30.191%
2024-05-29	5.300000	5.6426	5.300000	5.3750	-0.463%	4,727	-31.165%
2024-05-28	5.300000	5.5000	5.200000	5.4000	-0.916%	6,159	-31.483%
2024-05-24	5.300000	5.5250	5.300000	5.4499	-0.875%	2,565	-32.111%
2024-05-23	5.300000	5.4980	5.300000	5.4980	+3.736%	5,634	-32.705%
2024-05-22	5.590000	5.5900	5.300000	5.3000	0.000%	8,096	-30.191%
2024-05-21	5.300000	5.3000	5.300000	5.3000	-1.852%	270	-30.191%
2024-05-20	5.350000	5.4000	5.350000	5.4000	+0.935%	5,107	-31.483%
2024-05-17	5.410000	5.4100	5.350000	5.3500	+0.187%	2,156	-30.843%
2024-05-16	5.360000	5.5000	5.300000	5.3400	-0.373%	8,713	-30.713%
2024-05-15	5.335000	5.4000	5.300000	5.3600	+0.187%	2,315	-30.972%
2024-05-14	5.330000	5.3500	5.270000	5.3500	+1.711%	7,214	-30.843%
2024-05-13	5.350000	5.5500	5.200000	5.2600	-1.682%	25,420	-29.660%
2024-05-10	5.390000	5.4500	5.350000	5.3500	-0.926%	13,511	-30.843%
2024-05-09	5.670000	5.6700	5.350000	5.4000	-4.425%	61,073	-31.483%
2024-05-08	5.650000	5.6600	5.450000	5.6500	0.000%	9,670	-34.515%
2024-05-07	5.900000	5.9000	5.650000	5.6500	-4.237%	13,751	-34.515%
2024-05-03	5.900000	5.9000	5.900000	5.9000	-4.762%	2,011	-37.290%
2024-05-02	6.195000	6.1950	6.195000	6.1950	-3.655%	241	-40.276%
2024-05-01	6.140000	6.4300	5.900000	6.4300	+4.791%	1,944	-42.459%
2024-04-30	6.136000	6.1360	6.136000	6.1360	+3.824%	400	-39.702%
2024-04-29	5.900000	6.3345	5.900000	5.9100	+0.169%	2,211	-37.396%
2024-04-26	5.900000	5.9000	5.900000	5.9000	0.000%	2,586	-37.290%
2024-04-24	5.940000	6.1120	5.900000	5.9000	+0.855%	1,231	-37.290%
2024-04-23	6.000000	6.0000	5.700000	5.8500	-1.681%	7,689	-36.754%
2024-04-22	6.240000	6.2400	5.950000	5.9500	-4.724%	2,420	-37.817%
2024-04-19	6.005100	6.2450	5.960000	6.2450	+4.083%	1,603	-40.754%
2024-04-18	6.100000	6.4000	6.000000	6.0000	-0.990%	11,955	-38.335%
2024-04-17	6.250000	6.2500	5.960000	6.0600	-0.818%	4,823	-38.946%
2024-04-16	6.110000	6.1100	6.110000	6.1100	+0.493%	436	-39.445%
2024-04-15	5.952000	6.1083	5.952000	6.0800	+2.185%	828	-39.146%
2024-04-12	5.950000	5.9500	5.950000	5.9500	-2.619%	221	-37.817%
2024-04-11	5.952000	6.1100	5.950000	6.1100	0.000%	2,089	-39.445%
2024-04-09	6.110000	6.1100	6.110000	6.1100	-2.240%	113	-39.445%
2024-04-08	6.150000	6.2500	5.500100	6.2500	-0.794%	16,133	-40.802%
2024-04-05	6.250000	6.3992	6.250000	6.3000	+0.159%	4,462	-41.271%
2024-04-04	6.290000	6.2950	6.290000	6.2900	+0.319%	1,073	-41.178%
2024-04-03	6.250000	6.2797	6.250000	6.2700	+0.320%	898	-40.990%
2024-04-02	6.250000	6.2500	6.250000	6.2500	0.000%	500	-40.802%
2024-04-01	6.250000	6.3364	6.250000	6.2500	0.000%	1,265	-40.802%
2024-03-28	6.338000	6.3380	6.250000	6.2500	0.000%	547	-40.802%
2024-03-27	6.250000	6.4900	6.250000	6.2500	0.000%	1,492	-40.802%
2024-03-25	6.280000	6.2801	6.250000	6.2500	0.000%	1,877	-40.802%
2024-03-22	6.250000	6.2700	6.250000	6.2500	-0.160%	1,629	-40.802%
2024-03-21	6.250000	6.2800	6.250000	6.2600	-0.477%	3,807	-40.896%
2024-03-20	6.299900	6.2999	6.280000	6.2900	+2.276%	1,103	-41.178%
2024-03-19	6.200000	6.2000	6.150000	6.1500	-0.806%	6,337	-39.839%
2024-03-18	6.250000	6.2600	6.160000	6.2000	-0.800%	3,763	-40.324%
2024-03-14	6.250000	6.2500	6.250000	6.2500	0.000%	273	-40.802%
2024-03-13	6.250000	6.2800	6.250000	6.2500	-1.575%	5,785	-40.802%
2024-03-12	6.300000	6.3700	6.300000	6.3500	+1.116%	1,387	-41.734%
2024-03-11	6.280000	6.3000	6.210000	6.2799	+0.478%	2,108	-41.083%
2024-03-08	6.300000	6.3000	6.250000	6.2500	0.000%	2,463	-40.802%
2024-03-07	6.250000	6.2500	6.205000	6.2500	+2.041%	750	-40.802%
2024-03-05	6.270000	6.2700	6.100000	6.1250	-2.390%	5,109	-39.593%
2024-03-04	6.310000	6.3100	6.250000	6.2750	-0.397%	6,752	-41.037%
2024-03-01	6.250000	6.3000	6.250000	6.3000	+0.800%	2,810	-41.271%
2024-02-29	6.300000	6.3000	6.195000	6.2500	0.000%	987	-40.802%
2024-02-28	6.250000	6.2500	6.250000	6.2500	0.000%	198	-40.802%
2024-02-27	6.250000	6.2500	6.250000	6.2500	-0.636%	470	-40.802%
2024-02-23	6.300000	6.3000	6.250000	6.2900	-1.719%	1,177	-41.178%
2024-02-22	6.150000	6.4001	6.150000	6.4000	+3.560%	1,298	-42.189%
2024-02-20	6.250000	6.2500	6.100000	6.1800	-1.120%	6,268	-40.131%
2024-02-16	6.250000	6.2500	6.250000	6.2500	0.000%	1,311	-40.802%
2024-02-15	6.400000	6.4000	6.250000	6.2500	0.000%	8,541	-40.802%
2024-02-14	6.250000	6.2500	6.250000	6.2500	0.000%	141	-40.802%
2024-02-13	6.250000	6.2500	6.250000	6.2500	-0.002%	577	-40.802%
2024-02-12	6.260000	6.3000	6.250000	6.2501	-0.790%	5,957	-40.803%
2024-02-09	6.250000	6.2999	6.200000	6.2999	-1.410%	4,318	-41.270%
2024-02-07	6.250000	6.3900	6.250000	6.3900	-1.691%	3,468	-42.099%
2024-02-06	6.250000	6.5000	6.250000	6.4999	+1.563%	3,702	-43.078%
2024-02-05	6.260000	6.3999	6.100000	6.3999	-1.540%	3,324	-42.188%
2024-02-02	6.265300	6.5000	6.265300	6.5000	0.000%	789	-43.078%
2024-02-01	6.210000	6.5000	6.210000	6.5000	+4.839%	908	-43.078%
2024-01-31	6.250000	6.3100	6.200000	6.2000	-4.615%	11,383	-40.324%
2024-01-29	6.500000	6.5000	6.500000	6.5000	+0.154%	334	-43.078%
2024-01-26	6.450000	6.4900	6.450000	6.4900	+3.840%	367	-42.991%
2024-01-23	6.250000	6.2500	6.250000	6.2500	-0.319%	457	-40.802%
2024-01-22	6.250000	6.4899	6.250000	6.2700	-2.941%	4,769	-40.990%
2024-01-19	6.250000	6.4600	6.250000	6.4600	-0.356%	4,516	-42.726%
2024-01-18	6.270000	6.4831	6.270000	6.4831	+2.419%	735	-42.930%
2024-01-17	6.330000	6.3300	6.330000	6.3300	+1.118%	806	-41.550%
2024-01-16	6.260000	6.2600	6.250000	6.2600	-3.544%	860	-40.896%
2024-01-11	6.499900	6.4999	6.359000	6.4900	+0.620%	4,483	-42.991%
2024-01-10	6.260000	6.5000	6.260000	6.4500	+3.200%	4,113	-42.637%
2024-01-09	6.340000	6.5100	6.250000	6.2500	-1.575%	3,510	-40.802%
2024-01-08	6.400000	6.4000	6.250000	6.3500	-2.458%	3,829	-41.734%
2024-01-05	6.500000	6.7700	6.500000	6.5100	+0.463%	6,348	-43.166%
2024-01-04	6.500000	6.5000	6.300000	6.4800	-1.818%	4,402	-42.903%
2024-01-03	6.600000	6.6200	6.600000	6.6000	-1.049%	788	-43.941%
2024-01-02	6.670000	6.6700	6.670000	6.6700	-1.477%	274	-44.529%
2023-12-29	6.700000	7.1212	6.670000	6.7700	-2.309%	12,593	-45.349%
2023-12-28	6.711000	6.9300	6.710100	6.9300	+3.939%	2,786	-46.610%
2023-12-26	6.520100	6.6674	6.520100	6.6674	+0.111%	1,505	-44.508%
2023-12-22	6.540000	6.6600	6.540000	6.6600	-0.448%	358	-44.446%
2023-12-21	6.660000	6.6900	6.660000	6.6900	+2.137%	1,446	-44.695%
2023-12-20	6.250000	7.2000	6.250000	6.5500	+5.645%	10,652	-43.513%
2023-12-19	6.100000	6.2000	6.050000	6.2000	+1.974%	8,657	-40.324%
2023-12-18	6.150000	6.1500	6.050000	6.0800	-1.138%	26,360	-39.146%
2023-12-15	6.100000	6.1500	6.070000	6.1500	+0.820%	12,956	-39.839%
2023-12-14	6.150000	6.2100	6.100000	6.1000	-1.454%	3,416	-39.346%
2023-12-13	6.100000	6.1900	6.100000	6.1900	+1.475%	10,900	-40.228%
2023-12-12	6.100000	6.1500	6.100000	6.1000	0.000%	8,794	-39.346%
2023-12-11	6.250000	6.2500	6.100000	6.1000	-4.836%	9,509	-39.346%
2023-12-08	6.495000	6.4950	6.250000	6.4100	+0.628%	7,854	-42.279%
2023-12-06	6.250000	6.3700	6.250000	6.3700	+1.272%	5,286	-41.917%
2023-12-05	6.250000	6.3400	6.250000	6.2900	0.000%	1,078	-41.178%
2023-12-04	6.350000	6.3500	6.290000	6.2900	-1.719%	336	-41.178%
2023-12-01	6.515000	6.6300	6.350000	6.4000	-1.235%	4,202	-42.189%
2023-11-30	6.500000	6.5000	6.400000	6.4800	+4.516%	4,270	-42.903%
2023-11-29	6.260000	6.2600	6.200000	6.2000	-0.800%	9,820	-40.324%
2023-11-28	6.370000	6.3700	6.238000	6.2500	-2.496%	1,037	-40.802%
2023-11-27	6.410000	6.7410	6.410000	6.4100	-0.278%	10,809	-42.279%
2023-11-24	6.380000	6.4279	6.300000	6.4279	+2.846%	3,521	-42.440%
2023-11-22	6.250000	6.2501	6.250000	6.2500	-0.196%	745	-40.802%
2023-11-21	6.262300	6.2623	6.262300	6.2623	-0.282%	499	-40.918%
2023-11-17	6.280000	6.2800	6.280000	6.2800	-1.102%	305	-41.084%
2023-11-16	6.350000	6.3500	6.350000	6.3500	-3.786%	6,536	-41.734%
2023-11-15	6.600000	6.6000	6.475000	6.5999	-0.002%	22,247	-43.940%
2023-11-14	6.600000	6.6000	6.600000	6.6000	+0.763%	8,706	-43.941%
2023-11-13	6.550000	6.5500	6.550000	6.5500	+0.769%	200	-43.513%
2023-11-10	6.500000	6.5000	6.500000	6.5000	+0.932%	144	-43.078%
2023-11-09	6.500000	6.5320	6.340000	6.4400	-0.923%	10,121	-42.548%
2023-11-07	6.500000	6.5100	6.500000	6.5000	0.000%	4,733	-43.078%
2023-11-06	6.500000	6.5000	6.500000	6.5000	0.000%	1,237	-43.078%
2023-11-03	6.510100	6.5500	6.500000	6.5000	0.000%	5,660	-43.078%
2023-11-02	6.500000	6.5000	6.500000	6.5000	-2.256%	1,339	-43.078%
2023-11-01	6.510000	6.6500	6.450000	6.6500	+1.838%	1,317	-44.362%
2023-10-31	6.530000	6.5300	6.530000	6.5300	-2.683%	313	-43.340%
2023-10-30	6.172300	6.7100	6.172300	6.7100	+3.072%	784	-44.860%
2023-10-27	6.510000	6.5100	6.510000	6.5100	+0.154%	381	-43.166%
2023-10-26	6.510000	6.5100	6.500000	6.5000	-2.665%	5,235	-43.078%
2023-10-25	6.678000	6.6780	6.678000	6.6780	+2.581%	472	-44.596%
2023-10-24	6.500000	6.5100	6.500000	6.5100	-3.840%	578	-43.166%
2023-10-23	6.800000	6.9800	6.650000	6.7700	+3.359%	2,561	-45.349%
2023-10-20	6.550000	6.5500	6.550000	6.5500	+0.769%	695	-43.513%
2023-10-19	6.850000	6.8500	6.500000	6.5000	0.000%	2,680	-43.078%
2023-10-18	6.510000	6.5100	6.500000	6.5000	-0.307%	1,686	-43.078%
2023-10-17	6.520000	6.5200	6.520000	6.5200	-2.687%	8,445	-43.253%
2023-10-16	6.940000	6.9400	6.700000	6.7000	-2.190%	1,325	-44.778%
2023-10-13	6.500100	7.0000	6.500100	6.8500	-2.143%	1,763	-45.987%
2023-10-12	6.750000	7.0000	6.510000	7.0000	+7.692%	2,132	-47.144%
2023-10-11	6.700000	6.7000	6.390000	6.5000	-1.515%	13,847	-43.078%
2023-10-10	6.500000	6.9000	6.500000	6.6000	+2.167%	3,153	-43.941%
2023-10-09	6.400000	6.7000	6.400000	6.4600	-3.582%	2,588	-42.726%
2023-10-06	6.800000	6.8500	6.700000	6.7000	-2.190%	1,907	-44.778%
2023-10-05	6.660000	7.1300	6.660000	6.8500	+1.183%	5,853	-45.987%
2023-10-04	6.740000	7.0030	6.710000	6.7699	-1.600%	3,156	-45.348%
2023-10-03	6.690000	7.0200	6.690000	6.8800	-1.433%	3,716	-46.222%
2023-10-02	7.240000	7.3000	6.695000	6.9800	-0.993%	8,012	-46.993%
2023-09-29	7.596000	7.5960	7.050000	7.0500	0.000%	528	-47.519%
2023-09-28	7.240000	7.3500	7.050000	7.0500	-2.624%	5,474	-47.519%
2023-09-27	7.340000	7.4000	7.050000	7.2400	0.000%	2,977	-48.896%
2023-09-26	7.140000	7.5500	7.050000	7.2400	-0.413%	2,175	-48.896%
2023-09-25	7.445000	7.5500	7.060000	7.2700	+1.536%	4,217	-49.107%
2023-09-22	7.390000	7.4950	7.050000	7.1600	+1.416%	4,868	-48.325%
2023-09-21	7.050000	7.4000	7.050000	7.0600	+0.857%	4,868	-47.593%
2023-09-20	7.390000	7.4500	7.000000	7.0000	-0.709%	10,685	-47.144%
2023-09-19	7.300000	7.3000	7.050000	7.0500	-3.266%	1,951	-47.519%
2023-09-18	7.140000	7.5000	7.070000	7.2880	+3.376%	3,379	-49.233%
2023-09-14	7.050000	7.1002	7.050000	7.0500	0.000%	3,303	-47.519%
2023-09-13	7.125000	7.1250	7.050000	7.0500	+2.174%	2,609	-47.519%

document.getElementById("FlTVxd").onerror = function(){this.style.display='none';}; .dark-mode .ntqm1z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ntqm1z{ color: #333333; background-color: white; border: 2px solid #333333; }NTZNatuzzi, S.p.Astock NYSE ADR

NTZ
Natuzzi, S.p.A
stock NYSE ADR