Natuzzi SpA (NTZ) Historical Stock Data
5.90 ↓0.30 (-4.76%)
As of April 19, 2024, 12:20pm EST.
Historical Data
In the past 30 trading days, NTZ is up 0.07% a day on average. There have been 23 days where Natuzzi SpA closed green and 7 days where NTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 5.90 | 5.90 | ↑$0.00 (0.00%) | 5.90 | 5.90 | 2.01K |
| 2024-05-02 | 6.20 | 6.20 | ↑$0.00 (0.00%) | 6.20 | 6.20 | 241 |
| 2024-05-01 | 6.14 | 6.43 | ↑$0.29 (4.72%) | 5.90 | 6.43 | 1.94K |
| 2024-04-30 | 6.14 | 6.14 | ↑$0.00 (0.00%) | 6.14 | 6.14 | 400 |
| 2024-04-29 | 5.90 | 5.91 | ↑$0.01 (0.17%) | 5.90 | 6.33 | 2.21K |
| 2024-04-26 | 5.90 | 5.90 | ↑$0.00 (0.00%) | 5.90 | 5.90 | 2.59K |
| 2024-04-25 | 5.90 | 5.90 | ↑$0.00 (0.00%) | 5.90 | 5.90 | 114 |
| 2024-04-24 | 5.94 | 5.90 | ↓$0.04 (-0.67%) | 5.90 | 6.11 | 1.23K |
| 2024-04-23 | 6.00 | 5.85 | ↓$0.15 (-2.50%) | 5.70 | 6.00 | 7.69K |
| 2024-04-22 | 6.24 | 5.95 | ↓$0.29 (-4.65%) | 5.95 | 6.24 | 2.42K |
| 2024-04-19 | 6.01 | 6.25 | ↑$0.24 (3.99%) | 5.96 | 6.25 | 1.60K |
| 2024-04-18 | 6.10 | 6.00 | ↓$0.10 (-1.64%) | 6.00 | 6.40 | 11.96K |
| 2024-04-17 | 6.25 | 6.06 | ↓$0.19 (-3.04%) | 5.96 | 6.25 | 4.82K |
| 2024-04-16 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 6.11 | 6.11 | 436 |
| 2024-04-15 | 5.95 | 6.08 | ↑$0.13 (2.15%) | 5.95 | 6.11 | 828 |
| 2024-04-12 | 5.95 | 5.95 | ↑$0.00 (0.00%) | 5.95 | 5.95 | 221 |
| 2024-04-11 | 5.95 | 6.11 | ↑$0.16 (2.65%) | 5.95 | 6.11 | 2.09K |
| 2024-04-10 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 6.11 | 6.11 | 108 |
| 2024-04-09 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 6.11 | 6.11 | 113 |
| 2024-04-08 | 6.15 | 6.25 | ↑$0.10 (1.63%) | 5.50 | 6.25 | 16.13K |
| 2024-04-05 | 6.25 | 6.30 | ↑$0.05 (0.80%) | 6.25 | 6.40 | 4.46K |
| 2024-04-04 | 6.29 | 6.29 | ↑$0.00 (0.00%) | 6.29 | 6.30 | 1.07K |
| 2024-04-03 | 6.25 | 6.27 | ↑$0.02 (0.32%) | 6.25 | 6.28 | 898 |
| 2024-04-02 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.25 | 6.25 | 500 |
| 2024-04-01 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.25 | 6.34 | 1.27K |
| 2024-03-28 | 6.34 | 6.25 | ↓$0.09 (-1.39%) | 6.25 | 6.34 | 547 |
| 2024-03-27 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.25 | 6.49 | 1.49K |
| 2024-03-25 | 6.28 | 6.25 | ↓$0.03 (-0.48%) | 6.25 | 6.28 | 1.88K |
| 2024-03-22 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.25 | 6.27 | 1.63K |
| 2024-03-21 | 6.25 | 6.26 | ↑$0.01 (0.16%) | 6.25 | 6.28 | 3.81K |
Create an account or log in to view more rows.
$NTZ volume = money
$NTZ what happen
$NTZ cup and handle forming
$NTZ come back next earning
$NTZ good times
$NTZ fake wall lets break it
$NTZ Don't like that...
$NTZ see you on the moon
$NTZ buying this dip
$NTZ headed back to all time highs shortly