Natuzzi SpA (NTZ) Historical Stock Data
5.85 ↓0.10 (-1.68%)
As of April 19, 2024, 12:20pm EST.
Historical Data
In the past 30 trading days, NTZ is down -0.10% a day on average. There have been 20 days where Natuzzi SpA closed green and 10 days where NTZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 6.30 | 6.29 | ↓$0.01 (-0.16%) | 6.28 | 6.30 | 1.10K |
| 2024-03-19 | 6.20 | 6.15 | ↓$0.05 (-0.81%) | 6.15 | 6.20 | 6.34K |
| 2024-03-18 | 6.25 | 6.20 | ↓$0.05 (-0.80%) | 6.16 | 6.26 | 3.76K |
| 2024-03-15 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.25 | 6.25 | 9 |
| 2024-03-14 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.25 | 6.25 | 273 |
| 2024-03-13 | 6.25 | 6.25 | ↑$0.00 (0.00%) | 6.25 | 6.28 | 5.79K |
| 2024-03-12 | 6.30 | 6.35 | ↑$0.05 (0.79%) | 6.30 | 6.37 | 1.39K |
| 2024-03-11 | 6.28 | 6.28 | ↓$0.00 (0.00%) | 6.21 | 6.30 | 2.11K |
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