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 (%)
May 17, 2024 5.410 5.410 5.350 5.350 2,156 +0.01(+0.19%)
May 16, 2024 5.360 5.500 5.300 5.340 8,713 -0.02(-0.37%)
May 15, 2024 5.340 5.400 5.300 5.360 2,315 +0.01(+0.19%)
May 14, 2024 5.330 5.350 5.270 5.350 7,214 +0.09(+1.71%)
May 13, 2024 5.350 5.550 5.200 5.260 25,420 -0.09(-1.68%)
May 10, 2024 5.390 5.450 5.350 5.350 13,511 -0.05(-0.93%)
May 09, 2024 5.670 5.670 5.350 5.400 61,073 -0.25(-4.42%)
May 08, 2024 5.650 5.660 5.450 5.650 9,670 +0.00(+0.00%)
May 07, 2024 5.900 5.900 5.650 5.650 13,751 -0.25(-4.24%)
May 03, 2024 5.900 142 -0.29(-4.76%)
May 02, 2024 6.195 6.195 6.195 6.195 241 -0.23(-3.65%)
May 01, 2024 6.140 6.430 5.900 6.430 1,944 +0.29(+4.79%)
Apr 30, 2024 6.136 6.136 6.136 6.136 400 +0.23(+3.82%)
Apr 29, 2024 5.900 6.335 5.900 5.910 2,211 +0.01(+0.17%)
Apr 26, 2024 5.900 5.900 5.900 5.900 2,586 +0.00(+0.00%)
Apr 24, 2024 5.900 114 +0.05(+0.85%)
Apr 23, 2024 6.000 6.000 5.700 5.850 7,689 -0.10(-1.68%)
Apr 22, 2024 6.240 6.240 5.950 5.950 2,420 -0.29(-4.72%)
Apr 19, 2024 6.005 6.245 5.960 6.245 1,603 +0.25(+4.08%)
Apr 18, 2024 6.100 6.400 6.000 6.000 11,955 -0.06(-0.99%)
Apr 17, 2024 6.250 6.250 5.960 6.060 4,823 -0.05(-0.82%)
Apr 16, 2024 6.110 6.110 6.110 6.110 436 +0.03(+0.49%)
Apr 15, 2024 5.952 6.108 5.952 6.080 828 +0.13(+2.18%)
Apr 12, 2024 5.950 5.950 5.950 5.950 221 -0.16(-2.62%)
Apr 11, 2024 5.950 6.110 5.950 6.110 2,089 +0.00(+0.00%)
Apr 09, 2024 6.110 108 -0.14(-2.24%)
Apr 08, 2024 6.150 6.250 5.500 6.250 16,133 -0.05(-0.79%)
Apr 05, 2024 6.250 6.399 6.250 6.300 4,462 +0.01(+0.16%)
Apr 04, 2024 6.290 6.295 6.290 6.290 1,073 +0.02(+0.32%)
Apr 03, 2024 6.250 6.280 6.250 6.270 898 +0.02(+0.32%)
Apr 02, 2024 6.250 6.250 6.250 6.250 500 +0.00(+0.00%)
Apr 01, 2024 6.250 6.336 6.250 6.250 1,265 +0.00(+0.00%)
Mar 28, 2024 6.338 6.338 6.250 6.250 547 +0.00(+0.00%)
Mar 27, 2024 6.250 6.490 6.250 6.250 1,492 +0.00(+0.00%)
Mar 25, 2024 6.250 0 +0.00(+0.00%)
Mar 22, 2024 6.250 6.270 6.250 6.250 1,629 -0.01(-0.16%)
Mar 21, 2024 6.250 6.280 6.250 6.260 3,807 -0.03(-0.48%)
Mar 20, 2024 6.300 6.300 6.280 6.290 1,103 +0.14(+2.28%)
Mar 19, 2024 6.200 6.200 6.150 6.150 6,337 -0.05(-0.81%)
Mar 18, 2024 6.250 6.260 6.160 6.200 3,763 -0.05(-0.80%)
Mar 14, 2024 6.250 9 +0.00(+0.00%)
Mar 13, 2024 6.250 6.280 6.250 6.250 5,785 -0.10(-1.57%)
Mar 12, 2024 6.300 6.370 6.300 6.350 1,387 +0.07(+1.12%)
Mar 11, 2024 6.280 6.300 6.210 6.280 2,108 +0.03(+0.48%)
Mar 08, 2024 6.300 6.300 6.250 6.250 2,463 +0.00(+0.00%)
Mar 07, 2024 6.250 6.250 6.205 6.250 750 +0.12(+2.04%)
Mar 05, 2024 6.125 49 -0.15(-2.39%)
Mar 04, 2024 6.310 6.310 6.250 6.275 6,752 -0.02(-0.40%)
Mar 01, 2024 6.250 6.300 6.250 6.300 2,810 +0.05(+0.80%)
Feb 29, 2024 6.300 6.300 6.195 6.250 987 +0.00(+0.00%)
Feb 28, 2024 6.250 6.250 6.250 6.250 198 +0.00(+0.00%)
Feb 27, 2024 6.250 6.250 6.250 6.250 470 -0.04(-0.64%)
Feb 23, 2024 6.290 0 -0.11(-1.72%)
Feb 22, 2024 6.150 6.400 6.150 6.400 1,298 +0.22(+3.56%)
Feb 20, 2024 6.180 0 -0.07(-1.12%)
Feb 16, 2024 6.250 6.250 6.250 6.250 1,311 +0.00(+0.00%)
Feb 15, 2024 6.400 6.400 6.250 6.250 8,541 +0.00(+0.00%)
Feb 14, 2024 6.250 6.250 6.250 6.250 141 +0.00(+0.00%)
Feb 13, 2024 6.250 6.250 6.250 6.250 577 -0.00(-0.00%)
Feb 12, 2024 6.260 6.300 6.250 6.250 5,957 -0.05(-0.79%)
Feb 09, 2024 6.250 6.300 6.200 6.300 4,318 -0.09(-1.41%)
Feb 07, 2024 6.390 6 -0.11(-1.69%)
Feb 06, 2024 6.250 6.500 6.250 6.500 3,702 +0.10(+1.56%)
Feb 05, 2024 6.260 6.400 6.100 6.400 3,324 -0.10(-1.54%)
Feb 02, 2024 6.270 6.500 6.265 6.500 789 +0.00(+0.00%)
Feb 01, 2024 6.210 6.500 6.210 6.500 908 +0.30(+4.84%)
Jan 31, 2024 6.250 6.310 6.200 6.200 11,383 -0.30(-4.62%)
Jan 29, 2024 6.500 240 +0.01(+0.15%)
Jan 26, 2024 6.450 6.490 6.450 6.490 367 +0.24(+3.84%)
Jan 23, 2024 6.250 18 -0.02(-0.32%)
Jan 22, 2024 6.250 6.490 6.250 6.270 4,769 -0.19(-2.94%)
Jan 19, 2024 6.250 6.460 6.250 6.460 4,516 -0.02(-0.36%)
Jan 18, 2024 6.270 6.483 6.270 6.483 735 +0.15(+2.42%)
Jan 17, 2024 6.330 6.330 6.330 6.330 608 +0.07(+1.12%)
Jan 16, 2024 6.260 6.260 6.250 6.260 860 -0.23(-3.54%)
Jan 11, 2024 6.490 2 +0.04(+0.62%)
Jan 10, 2024 6.260 6.500 6.260 6.450 4,113 +0.20(+3.20%)
Jan 09, 2024 6.340 6.510 6.250 6.250 3,510 -0.10(-1.57%)
Jan 08, 2024 6.400 6.400 6.250 6.350 3,829 -0.16(-2.46%)
Jan 05, 2024 6.500 6.770 6.500 6.510 6,348 +0.03(+0.46%)
Jan 04, 2024 6.500 6.500 6.300 6.480 4,402 -0.12(-1.82%)
Jan 03, 2024 6.600 6.620 6.600 6.600 788 -0.07(-1.05%)
Jan 02, 2024 6.670 6.670 6.670 6.670 274 -0.10(-1.48%)
Dec 29, 2023 6.700 7.121 6.670 6.770 12,593 -0.16(-2.31%)
Dec 28, 2023 6.711 6.930 6.710 6.930 2,786 +0.26(+3.94%)
Dec 26, 2023 6.667 108 +0.01(+0.11%)
Dec 22, 2023 6.540 6.660 6.540 6.660 358 -0.03(-0.45%)
Dec 21, 2023 6.660 6.690 6.660 6.690 1,446 +0.14(+2.14%)
Dec 20, 2023 6.250 7.200 6.250 6.550 10,652 +0.35(+5.65%)
Dec 19, 2023 6.100 6.200 6.050 6.200 8,657 +0.12(+1.97%)
Dec 18, 2023 6.150 6.150 6.050 6.080 26,360 -0.07(-1.14%)
Dec 15, 2023 6.100 6.150 6.070 6.150 12,956 +0.05(+0.82%)
Dec 14, 2023 6.150 6.210 6.100 6.100 3,416 -0.09(-1.45%)
Dec 13, 2023 6.100 6.190 6.100 6.190 10,900 +0.09(+1.48%)
Dec 12, 2023 6.100 6.150 6.100 6.100 8,794 +0.00(+0.00%)
Dec 11, 2023 6.250 6.250 6.100 6.100 9,509 -0.31(-4.84%)
Dec 08, 2023 6.495 6.495 6.250 6.410 7,854 +0.04(+0.63%)
Dec 06, 2023 6.370 142 +0.08(+1.27%)
Dec 05, 2023 6.250 6.340 6.250 6.290 1,078 +0.00(+0.00%)
Dec 04, 2023 6.350 6.350 6.290 6.290 336 -0.11(-1.72%)
Dec 01, 2023 6.510 6.630 6.350 6.400 4,202 -0.08(-1.23%)
Nov 30, 2023 6.500 6.500 6.400 6.480 4,270 +0.28(+4.52%)
Nov 29, 2023 6.260 6.260 6.200 6.200 9,820 -0.05(-0.80%)
Nov 28, 2023 6.370 6.370 6.238 6.250 1,037 -0.16(-2.50%)
Nov 27, 2023 6.410 6.741 6.410 6.410 10,809 -0.02(-0.28%)
Nov 24, 2023 6.380 6.428 6.300 6.428 3,521 +0.18(+2.85%)
Nov 22, 2023 6.250 6.250 6.250 6.250 745 -0.01(-0.20%)
Nov 21, 2023 6.262 6.262 6.262 6.262 499 -0.02(-0.28%)
Nov 17, 2023 6.280 0 -0.07(-1.10%)
Nov 16, 2023 6.350 6.350 6.350 6.350 6,536 -0.25(-3.79%)
Nov 15, 2023 6.600 6.600 6.475 6.600 22,247 -0.00(-0.00%)
Nov 14, 2023 6.600 6.600 6.600 6.600 8,706 +0.10(+1.54%)
Nov 10, 2023 6.500 200 +0.06(+0.93%)
Nov 09, 2023 6.500 6.532 6.340 6.440 10,121 -0.06(-0.92%)
Nov 07, 2023 6.500 20 +0.00(+0.00%)
Nov 06, 2023 6.500 6.500 6.500 6.500 1,237 +0.00(+0.00%)
Nov 03, 2023 6.510 6.550 6.500 6.500 5,660 +0.00(+0.00%)
Nov 02, 2023 6.500 6.500 6.500 6.500 1,339 -0.15(-2.26%)
Nov 01, 2023 6.510 6.650 6.450 6.650 1,317 +0.12(+1.84%)
Oct 31, 2023 6.530 6.530 6.530 6.530 313 -0.18(-2.68%)
Oct 30, 2023 6.172 6.710 6.172 6.710 784 +0.20(+3.07%)
Oct 27, 2023 6.510 6.510 6.510 6.510 381 +0.01(+0.15%)
Oct 26, 2023 6.510 6.510 6.500 6.500 5,235 -0.18(-2.67%)
Oct 25, 2023 6.678 6.678 6.678 6.678 472 +0.17(+2.58%)
Oct 24, 2023 6.500 6.510 6.500 6.510 578 -0.26(-3.84%)
Oct 23, 2023 6.800 6.980 6.650 6.770 2,561 +0.22(+3.36%)
Oct 20, 2023 6.550 6.550 6.550 6.550 695 +0.05(+0.77%)
Oct 19, 2023 6.850 6.850 6.500 6.500 2,680 +0.00(+0.00%)
Oct 18, 2023 6.510 6.510 6.500 6.500 1,686 -0.02(-0.31%)
Oct 17, 2023 6.520 6.520 6.520 6.520 8,445 -0.18(-2.69%)
Oct 16, 2023 6.940 6.940 6.700 6.700 1,325 -0.15(-2.19%)
Oct 13, 2023 6.500 7.000 6.500 6.850 1,763 -0.15(-2.14%)
Oct 12, 2023 6.750 7.000 6.510 7.000 2,132 +0.50(+7.69%)
Oct 11, 2023 6.700 6.700 6.390 6.500 13,847 -0.10(-1.52%)
Oct 10, 2023 6.500 6.900 6.500 6.600 3,153 +0.14(+2.17%)
Oct 09, 2023 6.400 6.700 6.400 6.460 2,588 -0.24(-3.58%)
Oct 06, 2023 6.800 6.850 6.700 6.700 1,907 -0.15(-2.19%)
Oct 05, 2023 6.660 7.130 6.660 6.850 5,853 +0.08(+1.18%)
Oct 04, 2023 6.740 7.003 6.710 6.770 3,156 -0.11(-1.60%)
Oct 03, 2023 6.690 7.020 6.690 6.880 3,716 -0.10(-1.43%)
Oct 02, 2023 7.240 7.300 6.695 6.980 8,012 -0.07(-0.99%)
Sep 29, 2023 7.596 7.596 7.050 7.050 528 +0.00(+0.00%)
Sep 28, 2023 7.240 7.350 7.050 7.050 5,474 -0.19(-2.62%)
Sep 27, 2023 7.340 7.400 7.050 7.240 2,977 +0.00(+0.00%)
Sep 26, 2023 7.140 7.550 7.050 7.240 2,175 -0.03(-0.41%)
Sep 25, 2023 7.450 7.500 7.060 7.270 4,217 +0.11(+1.54%)
Sep 22, 2023 7.390 7.495 7.050 7.160 4,868 +0.10(+1.42%)
Sep 21, 2023 7.050 7.400 7.050 7.060 4,868 +0.06(+0.86%)
Sep 20, 2023 7.390 7.450 7.000 7.000 10,685 -0.05(-0.71%)
Sep 19, 2023 7.300 7.300 7.050 7.050 1,951 -0.24(-3.27%)
Sep 18, 2023 7.140 7.500 7.070 7.288 3,379 +0.24(+3.38%)
Sep 14, 2023 7.050 51 +0.00(+0.00%)
Sep 13, 2023 7.125 7.125 7.050 7.050 2,609 +0.15(+2.17%)
Sep 07, 2023 6.900 284 -0.21(-2.99%)
Sep 06, 2023 7.100 7.150 6.900 7.112 1,257 +0.21(+3.08%)
Sep 05, 2023 6.900 6.945 6.900 6.900 924 -0.20(-2.82%)
Sep 01, 2023 7.140 7.145 6.750 7.100 3,881 +0.30(+4.41%)
Aug 30, 2023 6.800 20 +0.00(+0.00%)
Aug 29, 2023 6.800 6.800 6.800 6.800 307 -0.02(-0.29%)
Aug 25, 2023 6.820 2 -0.43(-5.93%)
Aug 23, 2023 7.250 124 -0.07(-0.96%)
Aug 22, 2023 6.800 7.320 6.800 7.320 962 +0.52(+7.65%)
Aug 18, 2023 6.800 389 +0.00(+0.00%)
Aug 16, 2023 6.800 1 -0.05(-0.73%)
Aug 15, 2023 6.850 6.850 6.850 6.850 264 +0.04(+0.66%)
Aug 11, 2023 6.805 197 +0.01(+0.08%)
Aug 08, 2023 6.800 0 +0.00(+0.00%)
Aug 07, 2023 6.900 7.010 6.800 6.800 9,126 -0.20(-2.86%)
Aug 04, 2023 7.000 7.000 7.000 7.000 950 +0.20(+2.94%)
Aug 03, 2023 6.800 6.800 6.800 6.800 232 -0.20(-2.86%)
Aug 02, 2023 6.800 7.000 6.800 7.000 2,283 +0.00(+0.00%)
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.