Natuzzi S.p.A. (NTZ)
NYSE: NTZ
· Real-Time Price · USD
2.73
-0.04 (-1.44%)
At close: Aug 14, 2025, 3:59 PM
2.73
0.00%
Pre-market: Aug 14, 2025, 10:27 AM EDT
NTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.70 | 2.73 | 2.70 | 2.73 | 2.73 | -1.44% | 2,234 |
| Aug 13, 2025 | 2.92 | 2.92 | 2.77 | 2.77 | 2.77 | -2.46% | 2,234 |
| Aug 12, 2025 | 3.05 | 3.29 | 2.71 | 2.84 | 2.84 | 0.00% | 11,500 |
| Aug 11, 2025 | 2.65 | 3.00 | 2.65 | 2.84 | 2.84 | 5.97% | 8,511 |
| Aug 8, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.13% | 200 |
| Aug 7, 2025 | 2.98 | 3.00 | 2.51 | 2.65 | 2.65 | -5.36% | 20,432 |
| Aug 6, 2025 | 2.70 | 3.20 | 2.70 | 2.80 | 2.80 | 1.08% | 10,026 |
| Aug 5, 2025 | 2.93 | 3.10 | 2.70 | 2.77 | 2.77 | -3.48% | 6,602 |
| Aug 4, 2025 | 2.60 | 3.52 | 2.58 | 2.87 | 2.87 | 9.54% | 46,000 |
| Aug 1, 2025 | 2.66 | 2.66 | 2.53 | 2.62 | 2.62 | -1.50% | 11,300 |
| Jul 31, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.00% | 55 |
| Jul 30, 2025 | 2.79 | 2.83 | 2.66 | 2.66 | 2.66 | -1.48% | 5,126 |
| Jul 29, 2025 | 2.76 | 2.79 | 2.70 | 2.70 | 2.70 | -1.82% | 5,400 |
| Jul 28, 2025 | 2.80 | 2.80 | 2.73 | 2.75 | 2.75 | -3.51% | 8,242 |
| Jul 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00% | 40 |
| Jul 24, 2025 | 3.00 | 3.00 | 2.76 | 2.85 | 2.85 | 3.26% | 5,400 |
| Jul 23, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.00% | 82 |
| Jul 22, 2025 | 2.69 | 2.76 | 2.55 | 2.76 | 2.76 | 0.36% | 2,138 |
| Jul 21, 2025 | 2.71 | 2.75 | 2.70 | 2.75 | 2.75 | 0.00% | 3,000 |
| Jul 18, 2025 | 2.80 | 2.80 | 2.60 | 2.75 | 2.75 | -4.84% | 3,316 |