Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

4.099 -0.201 (-4.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 5.010 5.011 4.900 4.900 4,240 -0.19(-3.73%)
Jun 27, 2024 4.940 5.099 4.930 5.090 3,297 +0.15(+3.03%)
Jun 26, 2024 5.000 5.000 4.941 4.941 1,502 -0.05(-0.99%)
Jun 25, 2024 5.000 5.040 4.940 4.990 11,224 -0.07(-1.38%)
Jun 24, 2024 4.950 5.091 4.900 5.060 24,133 +0.06(+1.20%)
Jun 21, 2024 4.900 5.090 4.851 5.000 5,500 +0.07(+1.42%)
Jun 20, 2024 4.950 4.950 4.800 4.930 9,687 -0.11(-2.18%)
Jun 18, 2024 5.040 5.050 4.940 5.040 2,032 +0.07(+1.35%)
Jun 17, 2024 4.970 5.050 4.970 4.973 1,615 -0.12(-2.30%)
Jun 14, 2024 5.080 5.210 4.900 5.090 9,248 +0.01(+0.20%)
Jun 13, 2024 5.100 5.110 4.950 5.080 26,864 -0.02(-0.39%)
Jun 12, 2024 5.100 5.250 5.010 5.100 17,901 -0.08(-1.45%)
Jun 11, 2024 5.100 5.175 5.100 5.175 2,430 -0.03(-0.48%)
Jun 10, 2024 5.100 5.200 5.100 5.200 2,437 -0.06(-1.07%)
Jun 07, 2024 5.100 5.300 5.100 5.256 2,675 +0.16(+3.06%)
Jun 06, 2024 5.100 5.500 5.100 5.100 8,436 -0.10(-1.92%)
Jun 05, 2024 5.100 5.460 5.100 5.200 4,423 +0.10(+1.96%)
Jun 04, 2024 5.100 5.300 5.100 5.100 968 -0.23(-4.32%)
Jun 03, 2024 5.330 5.330 5.330 5.330 206 +0.13(+2.50%)
May 31, 2024 5.300 5.300 5.180 5.200 3,265 -0.10(-1.89%)
May 30, 2024 5.300 5.320 5.300 5.300 1,723 -0.08(-1.40%)
May 29, 2024 5.300 5.643 5.300 5.375 4,727 -0.03(-0.46%)
May 28, 2024 5.300 5.500 5.200 5.400 6,159 -0.05(-0.92%)
May 24, 2024 5.300 5.525 5.300 5.450 2,565 -0.05(-0.87%)
May 23, 2024 5.300 5.498 5.300 5.498 5,634 +0.20(+3.74%)
May 22, 2024 5.590 5.590 5.300 5.300 8,096 +0.00(+0.00%)
May 21, 2024 5.300 5.300 5.300 5.300 270 -0.10(-1.85%)
May 20, 2024 5.350 5.400 5.350 5.400 5,107 +0.05(+0.93%)
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%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.