Natuzzi S P A (NTZ)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.10084033613 | 4.76 | 5.3 | 4.75 | 8065 | 4.95240881 | CS |
| 4 | 0.2 | 4.29184549356 | 4.66 | 5.48 | 4.44 | 13562 | 4.89782641 | CS |
| 12 | 0.76 | 18.5365853659 | 4.1 | 6.27 | 3.85 | 9870 | 4.67206235 | CS |
| 26 | 0.6599 | 15.7115306778 | 4.2001 | 6.27 | 3.8 | 6083 | 4.54418275 | CS |
| 52 | -1.4 | -22.3642172524 | 6.26 | 6.49 | 3.8 | 5314 | 4.89015445 | CS |
| 156 | -7.39 | -60.3265306122 | 12.25 | 14 | 3.8 | 6170 | 6.70267725 | CS |
| 260 | 3.05 | 168.508287293 | 1.81 | 23.11 | 0.36955 | 86452 | 3.09599445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 4.86 | -0.14 | -2.80 | 4.75 | 5.3 | 4.75 | 14247 |
| 1738885200 | 5 | 0.25 | 5.26 | 4.8099999 | 5.2 | 4.79 | 28037 |
| 1738798800 | 4.75 | -0.01 | -0.21 | 4.75 | 4.75 | 4.75 | 1321 |
| 1738712400 | 4.76 | 0 | 0.00 | 4.7699999 | 4.7699999 | 4.76 | 335 |
| 1738626000 | 4.76 | 0.05 | 1.06 | 4.83 | 4.83 | 4.76 | 263 |
| 1738366800 | 4.71 | -0.29 | -5.80 | 5 | 5 | 4.705 | 6167 |
| 1738280400 | 5 | 0.1 | 2.04 | 4.73 | 5.48 | 4.7 | 41594 |
| 1738194000 | 4.8999 | -0.04 | -0.81 | 4.9 | 4.9 | 4.46 | 346 |
| 1738107600 | 4.94 | 0.14 | 2.92 | 4.76 | 5 | 4.44 | 6199 |
| 1738021200 | 4.8 | -0.22 | -4.38 | 4.95 | 5.05 | 4.44 | 6330 |
| 1737762000 | 5.0199999 | 0.17 | 3.51 | 5.01 | 5.25 | 5 | 3812 |
| 1737675600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1737589200 | 4.85 | -0.1 | -2.02 | 4.95 | 5.34 | 4.63 | 13057 |
| 1737502800 | 4.95 | 0.04 | 0.81 | 5 | 5.35 | 4.9 | 49891 |
| 1737157200 | 4.91 | 0.28 | 6.05 | 4.69 | 5 | 4.69 | 36497 |
| 1737070800 | 4.63 | -0.04 | -0.86 | 4.72 | 4.72 | 4.63 | 20288 |
| 1736984400 | 4.67 | -0.12 | -2.55 | 4.7162 | 4.85 | 4.67 | 2002 |
| 1736898000 | 4.7920999 | 0.25 | 5.44 | 4.5599999 | 4.93 | 4.48 | 17301 |
| 1736811600 | 4.545 | 0 | 0.11 | 4.66 | 4.66 | 4.545 | 298 |
| 1736552400 | 4.54 | -0.33 | -6.78 | 4.53 | 4.85 | 4.5001 | 3409 |
| 1736379600 | 4.87 | 0.1 | 2.06 | 4.7 | 4.9 | 4.66 | 1683 |
| 1736293200 | 4.7718 | 0.1 | 2.18 | 4.79 | 4.85 | 4.5 | 8059 |
| 1736206800 | 4.67 | -0.08 | -1.68 | 4.6 | 4.91 | 4.45 | 28471 |
| 1735947600 | 4.75 | 0.1 | 2.15 | 4.5199999 | 4.88 | 4.28 | 23309 |
| 1735861200 | 4.65 | -0.15 | -3.13 | 4.8 | 4.88 | 4.4661 | 2857 |
| 1735688400 | 4.8 | 0.52 | 12.17 | 4.269327 | 4.82 | 4.269327 | 17759 |
| 1735602000 | 4.2794 | -0.16 | -3.62 | 4.3868 | 4.3868 | 4.25 | 2939 |
| 1735342800 | 4.44 | -0.14 | -3.06 | 4.21 | 4.4413 | 3.85 | 33862 |
| 1735256400 | 4.58 | -0.12 | -2.55 | 4.7 | 4.7 | 4.53 | 15813 |
| 1735077840 | 4.7 | 0.7 | 17.50 | 4.37 | 4.8099999 | 4.37 | 7793 |
| 1734997200 | 4 | -0.1 | -2.44 | 4.03 | 4.12 | 3.95 | 6847 |
| 1734738000 | 4.1 | -0.33 | -7.45 | 4.35 | 6.2699999 | 4.1 | 46263 |
| 1734651600 | 4.43 | 0.28 | 6.75 | 4.1502 | 4.49 | 4.035 | 17643 |
| 1734565200 | 4.15 | -0.13 | -3.04 | 4.28 | 4.28 | 4.1 | 1485 |
| 1734478800 | 4.28 | -0.17 | -3.82 | 4.4 | 4.4 | 4.25 | 1059 |
| 1734392400 | 4.45 | 0.2 | 4.71 | 4.25 | 4.45 | 4.15 | 6430 |
| 1734133200 | 4.25 | -0.5 | -10.53 | 4.25 | 4.4378 | 3.85 | 23399 |
| 1734046800 | 4.75 | -0.03 | -0.70 | 4.925 | 4.925 | 4.75 | 5718 |
| 1733960400 | 4.7836999 | 0 | 0.00 | 4.7836999 | 4.7836999 | 4.7836999 | 0 |
| 1733874000 | 4.7836999 | 0.02 | 0.50 | 5.09 | 5.09 | 4.76 | 883 |
| 1733787600 | 4.76 | -0.31 | -6.02 | 5.5 | 5.5 | 4.75 | 2761 |
| 1733528400 | 5.065 | 0.12 | 2.32 | 5 | 5.07 | 4.92 | 464 |
| 1733442000 | 4.95 | 0.05 | 1.02 | 4.97 | 4.98 | 4.8 | 705 |
| 1733355600 | 4.8999 | 0.14 | 2.94 | 4.75 | 4.9 | 4.75 | 1133 |
| 1733269200 | 4.76 | 0.01 | 0.21 | 4.75 | 4.9 | 4.75 | 303 |
| 1733182800 | 4.75 | 0.21 | 4.63 | 4.54 | 4.9 | 4.5 | 6389 |
| 1732917840 | 4.54 | -0.16 | -3.40 | 4.54 | 4.54 | 4.54 | 101 |
| 1732750800 | 4.7 | -0.16 | -3.29 | 4.9 | 4.9 | 4.57 | 848 |
| 1732664400 | 4.86 | 0.36 | 8.00 | 4.7969 | 4.9243 | 4.5 | 2783 |
| 1732578000 | 4.5 | 0.18 | 4.05 | 4.25 | 4.5 | 4 | 13900 |
| 1732318800 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 1 |
| 1732232400 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1732146000 | 4.325 | 0 | 0.00 | 4.325 | 4.325 | 4.325 | 0 |
| 1732059600 | 4.325 | -0.03 | -0.57 | 4.24 | 4.41 | 4 | 3915 |
| 1731973200 | 4.35 | 0.35 | 8.75 | 4.1 | 4.35 | 4.1 | 2003 |
| 1731714000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731627600 | 4 | -0.05 | -1.23 | 4.08 | 4.1956 | 4 | 2958 |
| 1731541200 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 142 |
| 1731454800 | 4.05 | 0.01 | 0.25 | 4.04 | 4.0500999 | 4.01 | 5462 |
| 1731368400 | 4.04 | -0.05 | -1.22 | 4.37 | 4.37 | 4.0071 | 3821 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
