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 | -0.2 | -4.21052631579 | 4.75 | 4.75 | 4.2401 | 2164 | 4.57561369 | CS |
| 4 | -0.3 | -6.18556701031 | 4.85 | 5.42 | 4.2401 | 6913 | 4.77533634 | CS |
| 12 | -0.15 | -3.1914893617 | 4.7 | 5.48 | 3.85 | 9872 | 4.79724626 | CS |
| 26 | 0.1 | 2.24719101124 | 4.45 | 6.27 | 3.8 | 6379 | 4.63502105 | CS |
| 52 | -1.65 | -26.6129032258 | 6.2 | 6.49 | 3.8 | 5671 | 4.82360541 | CS |
| 156 | -7.17 | -61.1774744027 | 11.72 | 14 | 3.8 | 6129 | 6.47802449 | CS |
| 260 | 4.05 | 810 | 0.5 | 23.11 | 0.36955 | 85551 | 3.12302682 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742424000 | 4.55 | 0 | 0.00 | 4.7 | 4.7 | 4.55 | 178 |
| 1742337600 | 4.55 | 0.05 | 1.11 | 4.36 | 4.55 | 4.2401 | 6593 |
| 1742251200 | 4.5 | -0.07 | -1.53 | 4.63 | 4.63 | 4.3 | 847 |
| 1741992000 | 4.57 | -0.08 | -1.73 | 4.75 | 4.75 | 4.57 | 250 |
| 1741905600 | 4.6505 | 0 | 0.00 | 4.6505 | 4.6505 | 4.6505 | 35 |
| 1741819200 | 4.6505 | 0.08 | 1.76 | 4.75 | 4.75 | 4.58 | 3094 |
| 1741732800 | 4.57 | -0.19 | -3.93 | 4.75 | 4.75 | 4.57 | 3654 |
| 1741646400 | 4.757 | 0.01 | 0.15 | 4.75 | 4.757 | 4.75 | 1079 |
| 1741390800 | 4.75 | 0 | 0.00 | 4.75 | 4.7699999 | 4.75 | 65197 |
| 1741304400 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 547 |
| 1741218000 | 4.75 | -0.18 | -3.65 | 4.8 | 4.8 | 4.75 | 1500 |
| 1741131600 | 4.93 | 0.13 | 2.71 | 4.75 | 4.93 | 4.64 | 23612 |
| 1741045200 | 4.8 | 0.06 | 1.27 | 4.79 | 4.8 | 4.75 | 4015 |
| 1740786000 | 4.74 | -0.01 | -0.21 | 4.75 | 4.75 | 4.65 | 2476 |
| 1740699600 | 4.75 | -0.13 | -2.66 | 4.88 | 4.9 | 4.75 | 4600 |
| 1740613200 | 4.88 | -0.02 | -0.41 | 4.9 | 4.9 | 4.88 | 440 |
| 1740526800 | 4.9 | 0 | 0.00 | 4.79 | 5 | 4.76 | 292 |
| 1740440400 | 4.9 | 0 | 0.00 | 4.78 | 4.9 | 4.78 | 211 |
| 1740181200 | 4.9 | 0.15 | 3.16 | 4.7502 | 5 | 4.7501 | 8726 |
| 1740094800 | 4.75 | -0.02 | -0.42 | 5.24 | 5.24 | 4.75 | 2484 |
| 1740008400 | 4.7699999 | -0.08 | -1.60 | 4.85 | 5.42 | 4.75 | 8609 |
| 1739922000 | 4.8475 | 0 | 0.00 | 4.8 | 4.8475 | 4.79 | 119 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
