Natuzzi S P A (NTZ)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0975 | 2.05263157895 | 4.75 | 5.3 | 4.7 | 4570 | 4.88581758 | CS |
| 4 | 0.1575 | 3.35820895522 | 4.69 | 5.48 | 4.44 | 12035 | 4.93449904 | CS |
| 12 | 0.5225 | 12.0809248555 | 4.325 | 6.27 | 3.85 | 9993 | 4.68111704 | CS |
| 26 | 0.6975 | 16.8072289157 | 4.15 | 6.27 | 3.8 | 6001 | 4.55404615 | CS |
| 52 | -1.4025 | -22.44 | 6.25 | 6.49 | 3.8 | 5295 | 4.8836842 | CS |
| 156 | -7.2725 | -60.0041254125 | 12.12 | 14 | 3.8 | 6157 | 6.68630002 | CS |
| 260 | 3.0975 | 177 | 1.75 | 23.11 | 0.36955 | 86451 | 3.09637069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 4.8475 | -0.05 | -1.07 | 4.99 | 4.99 | 4.8099999 | 1230 |
| 1739490000 | 4.9 | -0.1 | -2.00 | 4.875 | 4.9 | 4.7 | 9696 |
| 1739403600 | 5 | 0.12 | 2.46 | 4.9 | 5 | 4.79 | 1231 |
| 1739317200 | 4.88 | 0 | 0.00 | 4.79 | 4.88 | 4.75 | 378 |
| 1739230800 | 4.88 | 0.02 | 0.41 | 4.75 | 5.08 | 4.75 | 1107 |
| 1738971600 | 4.86 | -0.14 | -2.80 | 4.75 | 5.3 | 4.75 | 10436 |
| 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 | 4.76 | 4.76 | 4.76 | 198 |
| 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 | 4.65 | 4.91 | 4.45 | 27299 |
| 1735947600 | 4.75 | 0.1 | 2.15 | 4.3449 | 4.88 | 4.28 | 23291 |
| 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 | 6805 |
| 1734738000 | 4.1 | -0.33 | -7.45 | 4.66 | 6.2699999 | 4.1 | 46256 |
| 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 | 5715 |
| 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 | 4.5 | 4.9 | 4.5 | 6388 |
| 1732917840 | 4.54 | -0.16 | -3.40 | 4.54 | 4.54 | 4.54 | 101 |
| 1732750800 | 4.7 | -0.16 | -3.29 | 4.57 | 4.8868 | 4.57 | 828 |
| 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 | 4.41 | 4 | 3911 |
| 1731973200 | 4.35 | 0.35 | 8.75 | 4.1 | 4.35 | 4.1 | 1882 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
