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 )

5.340 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 30, 2015 9.150 9.150 8.820 8.950 3,641 +0.00(+0.00%)
Oct 29, 2015 9.150 9.150 8.950 8.950 2,021 -0.05(-0.56%)
Oct 28, 2015 9.050 9.250 8.910 9.000 1,500 +0.20(+2.27%)
Oct 27, 2015 8.751 9.050 8.750 8.800 1,460 +0.00(+0.00%)
Oct 26, 2015 9.000 9.150 8.751 8.800 1,166 -0.10(-1.12%)
Oct 23, 2015 8.908 8.950 8.800 8.900 1,353 +0.10(+1.14%)
Oct 22, 2015 9.100 9.100 8.800 8.800 1,399 -0.20(-2.22%)
Oct 21, 2015 9.250 9.250 8.850 9.000 1,050 -0.25(-2.70%)
Oct 20, 2015 9.100 9.295 9.050 9.249 3,091 +0.21(+2.37%)
Oct 19, 2015 9.350 9.425 8.800 9.035 3,442 +0.04(+0.39%)
Oct 16, 2015 9.000 9.350 8.750 8.999 12,544 -0.00(-0.01%)
Oct 15, 2015 9.045 9.386 8.851 9.000 2,699 +0.25(+2.86%)
Oct 14, 2015 9.450 9.700 7.900 8.750 6,980 -0.75(-7.89%)
Oct 13, 2015 9.383 9.650 9.300 9.500 2,469 +0.35(+3.83%)
Oct 09, 2015 9.000 9.200 9.000 9.149 255 +0.05(+0.54%)
Oct 08, 2015 8.999 9.100 8.800 9.100 2,780 +0.15(+1.68%)
Oct 07, 2015 8.700 9.000 8.502 8.950 765 +0.45(+5.29%)
Oct 06, 2015 9.500 9.500 8.500 8.500 2,986 -1.10(-11.46%)
Oct 05, 2015 8.884 9.650 8.884 9.600 589 +0.40(+4.35%)
Oct 02, 2015 9.700 9.700 8.900 9.200 5,838 -0.10(-1.08%)
Oct 01, 2015 9.950 10.20 9.150 9.300 382 -0.95(-9.27%)
Sep 30, 2015 10.00 10.25 9.950 10.25 104 +0.15(+1.49%)
Sep 29, 2015 9.450 10.30 9.250 10.10 992 +0.57(+5.98%)
Sep 28, 2015 9.950 10.50 9.530 9.530 1,793 -0.22(-2.26%)
Sep 25, 2015 10.95 10.95 9.300 9.750 3,269 -0.70(-6.70%)
Sep 24, 2015 9.550 11.00 9.550 10.45 4,682 +0.50(+5.03%)
Sep 23, 2015 10.95 10.95 9.950 9.950 1,148 -0.80(-7.44%)
Sep 22, 2015 11.60 11.75 10.20 10.75 4,714 -0.60(-5.29%)
Sep 21, 2015 12.00 12.00 10.10 11.35 9,435 +0.65(+6.07%)
Sep 18, 2015 8.450 11.35 8.450 10.70 19,123 +2.20(+25.88%)
Sep 17, 2015 8.100 8.600 8.001 8.500 5,206 +0.70(+8.97%)
Sep 16, 2015 8.000 8.155 7.500 7.800 4,452 +0.35(+4.70%)
Sep 15, 2015 8.550 8.650 7.200 7.450 13,189 -1.25(-14.37%)
Sep 14, 2015 8.550 8.800 8.200 8.700 952 +0.35(+4.19%)
Sep 11, 2015 8.400 8.800 7.950 8.350 6,273 -0.45(-5.11%)
Sep 10, 2015 8.500 8.950 8.350 8.800 4,407 -0.25(-2.76%)
Sep 09, 2015 9.236 9.399 8.800 9.050 3,087 -0.05(-0.55%)
Sep 08, 2015 10.45 10.45 8.000 9.100 11,507 -1.65(-15.35%)
Sep 04, 2015 10.30 10.75 10.75 10.75 80 +0.30(+2.88%)
Sep 03, 2015 10.45 10.70 10.00 10.45 1,884 -0.40(-3.69%)
Sep 02, 2015 10.85 10.95 10.65 10.85 479 -0.25(-2.25%)
Sep 01, 2015 11.00 11.10 10.76 11.10 200 +0.40(+3.74%)
Aug 31, 2015 10.90 10.90 10.60 10.70 127 -0.20(-1.83%)
Aug 28, 2015 10.65 10.90 10.40 10.90 528 +0.25(+2.35%)
Aug 27, 2015 11.00 11.15 10.60 10.65 1,539 +0.15(+1.43%)
Aug 26, 2015 10.50 10.75 10.50 10.50 269 +0.00(+0.00%)
Aug 25, 2015 10.24 11.00 10.24 10.50 384 +0.20(+1.94%)
Aug 24, 2015 10.60 10.60 10.30 10.30 1,626 -0.70(-6.36%)
Aug 21, 2015 11.50 11.75 10.85 11.00 998 -0.05(-0.45%)
Aug 20, 2015 10.90 11.30 10.60 11.05 1,123 -0.18(-1.56%)
Aug 19, 2015 11.28 11.28 11.10 11.23 308 +0.18(+1.59%)
Aug 18, 2015 11.60 11.85 10.50 11.05 3,823 -0.75(-6.36%)
Aug 17, 2015 11.10 11.95 10.60 11.80 12,064 +0.55(+4.89%)
Aug 14, 2015 11.00 11.35 11.00 11.25 647 +0.25(+2.27%)
Aug 12, 2015 11.40 11.00 11.00 11.00 1,860 -0.35(-3.08%)
Aug 11, 2015 11.32 11.40 11.00 11.35 1,699 +0.00(+0.00%)
Aug 10, 2015 11.10 11.40 10.70 11.35 11,482 +0.70(+6.57%)
Aug 07, 2015 10.45 10.70 10.45 10.65 120 +0.35(+3.40%)
Aug 06, 2015 10.40 10.40 10.30 10.30 1,160 +0.05(+0.49%)
Aug 05, 2015 10.70 10.70 10.25 10.25 1,554 -0.55(-5.09%)
Aug 04, 2015 10.50 11.00 10.50 10.80 1,740 +0.25(+2.37%)
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.