Register to chat with like-minded investors on our interactive forums.
NTZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.90 | -0.30 | -4.76% | 5.91 | 5.91 | 5.90 | 2,011 |
| May 02 2024 | 6.195 | -0.24 | -3.65% | 6.30 | 6.30 | 6.195 | 241 |
| May 01 2024 | 6.43 | 0.29 | 4.79% | 6.14 | 6.43 | 5.90 | 1,944 |
| Apr 30 2024 | 6.136 | 0.23 | 3.82% | 6.136 | 6.136 | 6.136 | 400 |
| Apr 29 2024 | 5.91 | 0.01 | 0.17% | 5.90 | 6.3345 | 5.90 | 2,211 |
| Apr 26 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 2,586 |
| Apr 25 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 114 |
| Apr 24 2024 | 5.90 | 0.05 | 0.85% | 5.94 | 6.112 | 5.90 | 1,231 |
| Apr 23 2024 | 5.85 | -0.10 | -1.68% | 6.00 | 6.00 | 5.70 | 7,689 |
| Apr 22 2024 | 5.95 | -0.30 | -4.72% | 6.24 | 6.24 | 5.95 | 2,420 |
| Apr 19 2024 | 6.245 | 0.25 | 4.08% | 6.0051 | 6.25 | 5.96 | 1,603 |
| Apr 18 2024 | 6.00 | -0.06 | -0.99% | 6.10 | 6.44 | 6.00 | 11,955 |
| Apr 17 2024 | 6.06 | -0.05 | -0.82% | 6.25 | 6.25 | 5.96 | 4,823 |
| Apr 16 2024 | 6.11 | 0.03 | 0.49% | 6.07 | 6.11 | 6.07 | 436 |
| Apr 15 2024 | 6.08 | 0.13 | 2.18% | 5.95 | 6.1083 | 5.95 | 828 |
| Apr 12 2024 | 5.95 | -0.16 | -2.62% | 6.11 | 6.11 | 5.95 | 221 |
| Apr 11 2024 | 6.11 | 0.00 | 0.00% | 6.00 | 6.11 | 5.95 | 2,089 |
| Apr 10 2024 | 6.11 | 0.00 | 0.00% | 5.95 | 6.11 | 5.95 | 108 |
| Apr 09 2024 | 6.11 | -0.14 | -2.24% | 5.90 | 6.11 | 5.90 | 113 |
| Apr 08 2024 | 6.25 | -0.05 | -0.79% | 6.30 | 6.30 | 5.5001 | 16,133 |
| Apr 05 2024 | 6.30 | 0.01 | 0.16% | 6.25 | 6.3992 | 6.25 | 4,346 |
| Apr 04 2024 | 6.29 | 0.02 | 0.32% | 6.29 | 6.295 | 6.29 | 1,073 |
| Apr 03 2024 | 6.27 | 0.02 | 0.32% | 6.275 | 6.2797 | 6.25 | 898 |
| Apr 02 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 500 |
| Apr 01 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.3364 | 6.25 | 1,265 |
| Mar 28 2024 | 6.25 | 0.00 | 0.00% | 6.338 | 6.338 | 6.25 | 547 |
| Mar 27 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.49 | 6.25 | 1,492 |
| Mar 26 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 0 |
| Mar 25 2024 | 6.25 | 0.00 | 0.00% | 6.30 | 6.30 | 6.25 | 1,877 |
| Mar 22 2024 | 6.25 | -0.01 | -0.16% | 6.25 | 6.27 | 6.25 | 1,629 |
| Mar 21 2024 | 6.26 | -0.03 | -0.48% | 6.25 | 6.28 | 6.25 | 3,807 |
| Mar 20 2024 | 6.29 | 0.14 | 2.28% | 6.2999 | 6.2999 | 6.28 | 1,103 |
| Mar 19 2024 | 6.15 | -0.05 | -0.81% | 6.20 | 6.20 | 6.15 | 6,237 |
| Mar 18 2024 | 6.20 | -0.05 | -0.80% | 6.25 | 6.26 | 6.16 | 3,763 |
| Mar 15 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 9 |
| Mar 14 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 273 |
| Mar 13 2024 | 6.25 | -0.10 | -1.57% | 6.25 | 6.28 | 6.25 | 5,785 |
| Mar 12 2024 | 6.35 | 0.07 | 1.12% | 6.25 | 6.37 | 6.22 | 1,387 |
| Mar 11 2024 | 6.2799 | 0.03 | 0.48% | 6.28 | 6.30 | 6.21 | 2,108 |
| Mar 08 2024 | 6.25 | 0.00 | 0.00% | 6.30 | 6.30 | 6.25 | 2,463 |
| Mar 07 2024 | 6.25 | 0.13 | 2.04% | 6.26 | 6.26 | 6.205 | 750 |
| Mar 06 2024 | 6.125 | 0.00 | 0.00% | 6.25 | 6.25 | 6.125 | 49 |
| Mar 05 2024 | 6.125 | -0.15 | -2.39% | 6.27 | 6.27 | 6.10 | 4,909 |
| Mar 04 2024 | 6.275 | -0.03 | -0.40% | 6.31 | 6.31 | 6.25 | 6,752 |
| Mar 01 2024 | 6.30 | 0.05 | 0.80% | 6.25 | 6.30 | 6.25 | 2,810 |
| Feb 29 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.30 | 6.195 | 987 |
| Feb 28 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 198 |
| Feb 27 2024 | 6.25 | -0.04 | -0.64% | 6.25 | 6.25 | 6.25 | 470 |
| Feb 26 2024 | 6.29 | 0.00 | 0.00% | 6.29 | 6.29 | 6.29 | 0 |
| Feb 23 2024 | 6.29 | -0.11 | -1.72% | 6.30 | 6.30 | 6.25 | 1,177 |
| Feb 22 2024 | 6.40 | 0.22 | 3.56% | 6.15 | 6.4001 | 6.15 | 1,298 |
| Feb 21 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0 |
| Feb 20 2024 | 6.18 | -0.07 | -1.12% | 6.25 | 6.25 | 6.10 | 6,268 |
| Feb 16 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 1,311 |
| Feb 15 2024 | 6.25 | 0.00 | 0.00% | 6.40 | 6.40 | 6.25 | 8,541 |
| Feb 14 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 141 |
| Feb 13 2024 | 6.25 | 0.00 | 0.00% | 6.25 | 6.25 | 6.25 | 577 |
| Feb 12 2024 | 6.2501 | -0.05 | -0.79% | 6.26 | 6.30 | 6.25 | 5,957 |
| Feb 09 2024 | 6.2999 | -0.09 | -1.41% | 6.25 | 6.2999 | 6.20 | 4,318 |
| Feb 08 2024 | 6.39 | 0.00 | 0.00% | 6.25 | 6.39 | 6.25 | 6 |
| Feb 07 2024 | 6.39 | -0.11 | -1.69% | 6.28 | 6.39 | 6.25 | 3,468 |
| Feb 06 2024 | 6.4999 | 0.10 | 1.56% | 6.25 | 6.50 | 6.25 | 3,702 |
| Feb 05 2024 | 6.3999 | -0.10 | -1.54% | 6.26 | 6.3999 | 6.10 | 3,324 |
