Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natuzzi S.P.A. ADR (NY: NTZ )

5.350 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 10.00 10.20 10.00 10.20 3,204 -0.10(-0.97%)
Aug 28, 2009 10.00 10.30 9.550 10.30 8,228 +0.30(+3.00%)
Aug 27, 2009 10.30 10.75 9.900 10.00 2,920 -0.55(-5.21%)
Aug 26, 2009 10.55 10.60 9.999 10.55 2,320 -0.05(-0.47%)
Aug 25, 2009 11.00 11.00 10.00 10.60 1,894 +0.00(+0.00%)
Aug 24, 2009 10.50 10.95 10.50 10.60 400 +0.00(+0.00%)
Aug 21, 2009 10.75 11.05 9.900 10.60 7,231 +0.00(+0.00%)
Aug 20, 2009 9.550 11.10 9.550 10.60 7,424 +0.60(+6.01%)
Aug 19, 2009 9.706 10.00 9.706 9.999 452 +0.45(+4.71%)
Aug 18, 2009 9.750 10.00 9.550 9.550 36,680 +0.25(+2.69%)
Aug 17, 2009 10.25 10.30 9.300 9.300 5,900 -1.00(-9.71%)
Aug 14, 2009 10.25 10.70 10.25 10.30 500 +0.10(+0.98%)
Aug 13, 2009 10.60 10.60 10.10 10.20 120 -0.40(-3.77%)
Aug 12, 2009 9.750 11.00 9.750 10.60 3,470 +0.10(+0.95%)
Aug 11, 2009 10.50 11.00 10.50 10.50 438 -0.10(-0.94%)
Aug 10, 2009 10.30 11.08 10.30 10.60 1,850 +0.60(+6.00%)
Aug 07, 2009 11.35 11.44 9.750 10.00 15,440 -0.55(-5.21%)
Aug 06, 2009 10.55 10.75 10.50 10.55 2,420 +0.05(+0.48%)
Aug 05, 2009 10.60 10.60 9.950 10.50 6,940 +0.30(+2.94%)
Aug 04, 2009 9.650 11.10 9.600 10.20 1,950 +0.20(+2.00%)
Aug 03, 2009 9.650 10.00 9.650 10.00 140 +0.30(+3.09%)
Jul 31, 2009 9.250 9.950 9.250 9.700 2,116 +0.55(+6.01%)
Jul 30, 2009 8.800 9.200 8.750 9.150 720 +0.20(+2.23%)
Jul 29, 2009 8.900 9.000 8.450 8.950 12,560 +0.10(+1.13%)
Jul 28, 2009 8.750 9.100 8.750 8.850 14,040 +0.10(+1.14%)
Jul 27, 2009 8.850 9.150 8.700 8.750 43,970 +0.00(+0.01%)
Jul 24, 2009 8.750 9.041 8.650 8.749 4,780 -0.15(-1.69%)
Jul 23, 2009 9.100 9.200 8.800 8.900 12,388 -0.15(-1.66%)
Jul 22, 2009 9.250 9.500 8.550 9.050 25,254 -0.20(-2.16%)
Jul 21, 2009 9.000 9.250 8.500 9.250 953 +0.25(+2.78%)
Jul 20, 2009 9.000 9.300 9.000 9.000 820 +0.00(+0.00%)
Jul 16, 2009 9.000 9.000 9.000 9.000 17,700 +0.22(+2.56%)
Jul 15, 2009 9.000 9.350 8.500 8.775 66,653 -0.22(-2.50%)
Jul 14, 2009 9.450 9.500 8.750 9.000 59,559 -0.45(-4.76%)
Jul 13, 2009 9.400 9.450 9.000 9.450 80 +0.05(+0.53%)
Jul 10, 2009 9.250 9.400 9.250 9.400 20,600 +0.00(+0.00%)
Jul 09, 2009 9.150 9.400 9.150 9.400 460 +0.15(+1.62%)
Jul 08, 2009 9.500 9.900 9.100 9.250 14,240 -0.25(-2.63%)
Jul 07, 2009 9.350 9.700 9.250 9.500 63,147 +0.05(+0.53%)
Jul 06, 2009 9.500 9.501 9.350 9.450 540 -0.10(-1.05%)
Jul 02, 2009 10.10 10.50 9.550 9.550 46,024 -0.45(-4.50%)
Jul 01, 2009 9.500 10.00 9.500 10.00 51,897 +0.50(+5.26%)
Jun 30, 2009 9.995 9.995 9.500 9.500 630 -0.25(-2.56%)
Jun 29, 2009 10.25 10.25 9.750 9.750 40,760 -0.50(-4.88%)
Jun 26, 2009 9.750 10.25 9.750 10.25 760 +0.25(+2.50%)
Jun 25, 2009 10.00 10.30 9.850 10.00 21,060 -0.75(-6.98%)
Jun 24, 2009 10.00 10.95 10.00 10.75 6,800 +0.50(+4.88%)
Jun 23, 2009 10.50 10.50 10.00 10.25 30,053 -0.35(-3.30%)
Jun 22, 2009 10.60 11.00 9.750 10.60 3,015 -0.50(-4.50%)
Jun 19, 2009 10.50 11.25 10.50 11.10 2,760 +0.50(+4.72%)
Jun 18, 2009 11.05 11.20 10.55 10.60 854 -0.40(-3.64%)
Jun 17, 2009 10.45 11.00 9.550 11.00 3,670 +1.05(+10.55%)
Jun 16, 2009 9.950 9.950 9.950 9.950 71,780 +0.35(+3.60%)
Jun 15, 2009 10.00 10.00 9.604 9.604 289 -0.85(-8.10%)
Jun 12, 2009 10.50 10.50 10.43 10.45 440 +0.05(+0.48%)
Jun 11, 2009 9.600 10.40 9.600 10.40 205,399 +0.45(+4.52%)
Jun 10, 2009 10.00 10.00 9.950 9.950 440 -0.05(-0.50%)
Jun 09, 2009 10.00 10.00 10.00 10.00 64,087 -0.45(-4.31%)
Jun 08, 2009 10.50 10.50 10.00 10.45 2,600 +0.30(+2.96%)
Jun 05, 2009 11.00 11.00 10.15 10.15 9,909 -1.00(-8.97%)
Jun 04, 2009 10.50 11.15 10.05 11.15 413 +0.50(+4.69%)
Jun 03, 2009 11.25 11.40 10.50 10.65 2,632 -0.85(-7.39%)
Jun 02, 2009 10.55 11.50 10.05 11.50 2,300 +1.00(+9.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.