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 (%)
Dec 29, 2017 8.000 8.000 8.000 0 +0.15(+1.91%)
Dec 28, 2017 7.900 8.000 7.750 7.850 2,043 -0.40(-4.84%)
Dec 27, 2017 8.000 8.300 8.000 8.249 4,920 +0.50(+6.45%)
Dec 26, 2017 7.750 7.750 7.750 7.750 20 -0.25(-3.12%)
Dec 22, 2017 7.700 8.250 7.700 8.000 4,536 +0.05(+0.63%)
Dec 21, 2017 7.551 7.950 7.551 7.950 2,735 +0.30(+3.92%)
Dec 20, 2017 7.550 7.700 7.500 7.650 1,780 -0.02(-0.29%)
Dec 19, 2017 7.750 8.050 7.500 7.672 4,358 -0.09(-1.11%)
Dec 18, 2017 7.250 7.758 7.250 7.758 6,624 +0.46(+6.27%)
Dec 15, 2017 7.550 7.650 7.300 7.300 12,131 -0.20(-2.67%)
Dec 14, 2017 7.500 7.600 7.462 7.500 12,621 +0.00(+0.00%)
Dec 13, 2017 8.000 8.222 7.500 7.500 11,203 -0.20(-2.60%)
Dec 12, 2017 7.800 8.499 7.650 7.700 11,535 -0.15(-1.91%)
Dec 11, 2017 7.850 8.750 7.850 7.850 3,961 +0.10(+1.29%)
Dec 08, 2017 7.995 7.995 7.750 7.750 244 -0.40(-4.91%)
Dec 07, 2017 7.950 8.250 7.700 8.150 1,515 +0.40(+5.16%)
Dec 06, 2017 7.750 7.750 7.694 7.750 1,313 +0.05(+0.65%)
Dec 05, 2017 7.550 7.750 7.550 7.700 1,931 +0.00(+0.00%)
Dec 04, 2017 7.850 7.900 7.650 7.700 5,438 -0.25(-3.14%)
Dec 01, 2017 7.801 8.100 7.801 7.950 1,449 -0.05(-0.62%)
Nov 30, 2017 8.100 8.100 7.850 8.000 1,689 +0.05(+0.63%)
Nov 29, 2017 7.900 8.150 7.850 7.950 784 +0.20(+2.58%)
Nov 28, 2017 8.150 8.190 7.750 7.750 5,402 -0.25(-3.12%)
Nov 27, 2017 9.000 9.000 7.990 8.000 10,250 -1.05(-11.60%)
Nov 24, 2017 9.150 9.280 8.800 9.050 860 -0.35(-3.72%)
Nov 22, 2017 9.206 9.488 9.206 9.400 569 +0.30(+3.30%)
Nov 21, 2017 9.052 9.200 9.050 9.100 220 -0.10(-1.09%)
Nov 20, 2017 9.450 9.700 9.054 9.200 2,547 -0.45(-4.66%)
Nov 17, 2017 9.617 9.900 9.500 9.650 632 +0.20(+2.12%)
Nov 16, 2017 9.800 9.800 9.447 9.450 875 -0.35(-3.57%)
Nov 14, 2017 9.800 9.800 9.800 0 +0.00(+0.00%)
Nov 13, 2017 10.13 10.13 9.750 9.800 1,357 -0.20(-2.00%)
Nov 10, 2017 10.00 10.25 10.00 10.00 515 +0.10(+1.01%)
Nov 09, 2017 10.00 10.35 9.900 9.900 646 -0.15(-1.49%)
Nov 08, 2017 10.30 10.45 10.00 10.05 312 +0.00(+0.00%)
Nov 07, 2017 9.851 10.30 9.851 10.05 143 +0.05(+0.50%)
Nov 06, 2017 9.985 10.25 9.985 10.00 3,425 +0.00(+0.00%)
Nov 03, 2017 10.26 10.40 9.900 10.00 2,470 -0.55(-5.21%)
Nov 02, 2017 10.11 10.55 9.850 10.55 4,067 +0.15(+1.44%)
Nov 01, 2017 10.21 10.65 10.15 10.40 665 +0.40(+4.00%)
Oct 31, 2017 9.950 10.35 9.911 10.00 4,746 +0.00(+0.00%)
Oct 30, 2017 9.950 10.25 9.950 10.00 1,245 -0.05(-0.50%)
Oct 27, 2017 9.850 10.45 9.800 10.05 4,797 -0.15(-1.47%)
Oct 26, 2017 9.900 10.20 9.900 10.20 2,560 +0.35(+3.55%)
Oct 25, 2017 9.950 9.950 9.850 9.850 460 -0.30(-2.96%)
Oct 24, 2017 9.929 10.15 9.929 10.15 292 +0.15(+1.49%)
Oct 23, 2017 10.15 10.15 10.00 10.00 570 +0.00(+0.01%)
Oct 20, 2017 10.00 10.15 9.700 10.00 2,799 -0.05(-0.50%)
Oct 19, 2017 10.25 10.45 9.975 10.05 2,092 -0.15(-1.47%)
Oct 18, 2017 10.00 10.50 9.950 10.20 2,716 +0.20(+2.00%)
Oct 17, 2017 10.00 10.20 10.00 10.00 2,383 +0.00(+0.00%)
Oct 16, 2017 10.20 10.50 9.850 10.00 3,909 -0.20(-1.96%)
Oct 13, 2017 10.24 10.45 10.20 10.20 360 -0.20(-1.92%)
Oct 12, 2017 10.25 10.50 10.25 10.40 910 -0.10(-0.95%)
Oct 11, 2017 10.50 10.39 10.50 2,300 +0.20(+1.94%)
Oct 10, 2017 10.70 10.70 10.30 10.30 212 -0.20(-1.90%)
Oct 09, 2017 10.84 10.84 10.40 10.50 5,535 -0.20(-1.87%)
Oct 06, 2017 10.72 10.72 10.68 10.70 654 +0.05(+0.47%)
Oct 05, 2017 10.50 10.70 10.30 10.65 2,676 +0.45(+4.41%)
Oct 04, 2017 9.650 10.55 9.650 10.20 10,276 +0.50(+5.15%)
Oct 03, 2017 9.750 9.950 9.575 9.700 9,994 -0.30(-3.00%)
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.