NYSE - Delayed Quote • USD
Natuzzi S.p.A. (NTZ)
At close: April 24 at 2:04 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.94 | 6.11 | 5.90 | 5.90 | 5.90 | 1,200 |
| Apr 23, 2024 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | 7,700 |
| Apr 22, 2024 | 6.24 | 6.24 | 5.95 | 5.95 | 5.95 | 2,400 |
| Apr 19, 2024 | 6.01 | 6.25 | 5.96 | 6.25 | 6.25 | 1,600 |
| Apr 18, 2024 | 6.10 | 6.40 | 6.00 | 6.00 | 6.00 | 12,000 |
| Apr 17, 2024 | 6.25 | 6.25 | 5.96 | 6.06 | 6.06 | 4,800 |
| Apr 16, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 400 |
| Apr 15, 2024 | 5.95 | 6.11 | 5.95 | 6.08 | 6.08 | 800 |
| Apr 12, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 200 |
| Apr 11, 2024 | 5.95 | 6.11 | 5.95 | 6.11 | 6.11 | 2,100 |
| Apr 10, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Apr 9, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 100 |
| Apr 8, 2024 | 6.15 | 6.25 | 5.50 | 6.25 | 6.25 | 16,100 |
| Apr 5, 2024 | 6.25 | 6.40 | 6.25 | 6.30 | 6.30 | 4,500 |
| Apr 4, 2024 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | 1,100 |
| Apr 3, 2024 | 6.25 | 6.28 | 6.25 | 6.27 | 6.27 | 900 |
| Apr 2, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
| Apr 1, 2024 | 6.25 | 6.34 | 6.25 | 6.25 | 6.25 | 1,300 |
| Mar 28, 2024 | 6.34 | 6.34 | 6.25 | 6.25 | 6.25 | 500 |
| Mar 27, 2024 | 6.25 | 6.49 | 6.25 | 6.25 | 6.25 | 1,500 |
| Mar 26, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 25, 2024 | 6.28 | 6.28 | 6.25 | 6.25 | 6.25 | 1,900 |
| Mar 22, 2024 | 6.25 | 6.27 | 6.25 | 6.25 | 6.25 | 1,600 |
| Mar 21, 2024 | 6.25 | 6.28 | 6.25 | 6.26 | 6.26 | 3,800 |
| Mar 20, 2024 | 6.30 | 6.30 | 6.28 | 6.29 | 6.29 | 1,100 |
| Mar 19, 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 6,300 |
| Mar 18, 2024 | 6.25 | 6.26 | 6.16 | 6.20 | 6.20 | 3,800 |
| Mar 15, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Mar 14, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 300 |
| Mar 13, 2024 | 6.25 | 6.28 | 6.25 | 6.25 | 6.25 | 5,800 |
| Mar 12, 2024 | 6.30 | 6.37 | 6.30 | 6.35 | 6.35 | 1,400 |
| Mar 11, 2024 | 6.28 | 6.30 | 6.21 | 6.28 | 6.28 | 2,100 |
| Mar 8, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 2,500 |
| Mar 7, 2024 | 6.25 | 6.25 | 6.21 | 6.25 | 6.25 | 800 |
| Mar 6, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Mar 5, 2024 | 6.27 | 6.27 | 6.10 | 6.13 | 6.13 | 5,100 |
| Mar 4, 2024 | 6.31 | 6.31 | 6.25 | 6.28 | 6.28 | 6,800 |
| Mar 1, 2024 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 2,800 |
| Feb 29, 2024 | 6.30 | 6.30 | 6.20 | 6.25 | 6.25 | 1,000 |
| Feb 28, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 200 |
| Feb 27, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
| Feb 26, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Feb 23, 2024 | 6.30 | 6.30 | 6.25 | 6.29 | 6.29 | 1,200 |
| Feb 22, 2024 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 1,300 |
| Feb 21, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Feb 20, 2024 | 6.25 | 6.25 | 6.10 | 6.18 | 6.18 | 6,300 |
| Feb 16, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,300 |
| Feb 15, 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | 8,500 |
| Feb 14, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
| Feb 13, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 600 |
| Feb 12, 2024 | 6.26 | 6.30 | 6.25 | 6.25 | 6.25 | 6,000 |
| Feb 9, 2024 | 6.25 | 6.30 | 6.20 | 6.30 | 6.30 | 4,300 |
| Feb 8, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Feb 7, 2024 | 6.25 | 6.39 | 6.25 | 6.39 | 6.39 | 3,500 |
| Feb 6, 2024 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 3,700 |
| Feb 5, 2024 | 6.26 | 6.40 | 6.10 | 6.40 | 6.40 | 3,300 |
| Feb 2, 2024 | 6.27 | 6.50 | 6.27 | 6.50 | 6.50 | 800 |
| Feb 1, 2024 | 6.21 | 6.50 | 6.21 | 6.50 | 6.50 | 900 |
| Jan 31, 2024 | 6.25 | 6.31 | 6.20 | 6.20 | 6.20 | 11,400 |
| Jan 30, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Jan 29, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 300 |
| Jan 26, 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | 400 |
| Jan 25, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Jan 24, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 100 |
| Jan 23, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 500 |
| Jan 22, 2024 | 6.25 | 6.49 | 6.25 | 6.27 | 6.27 | 4,800 |
| Jan 19, 2024 | 6.25 | 6.46 | 6.25 | 6.46 | 6.46 | 4,500 |
| Jan 18, 2024 | 6.27 | 6.48 | 6.27 | 6.48 | 6.48 | 700 |
| Jan 17, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 600 |
| Jan 16, 2024 | 6.26 | 6.26 | 6.25 | 6.26 | 6.26 | 900 |
| Jan 12, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Jan 11, 2024 | 6.50 | 6.50 | 6.36 | 6.49 | 6.49 | 4,500 |
| Jan 10, 2024 | 6.26 | 6.50 | 6.26 | 6.45 | 6.45 | 4,100 |
| Jan 9, 2024 | 6.34 | 6.51 | 6.25 | 6.25 | 6.25 | 3,500 |
| Jan 8, 2024 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | 3,800 |
| Jan 5, 2024 | 6.50 | 6.77 | 6.50 | 6.51 | 6.51 | 6,300 |
| Jan 4, 2024 | 6.50 | 6.50 | 6.30 | 6.48 | 6.48 | 4,400 |
| Jan 3, 2024 | 6.60 | 6.62 | 6.60 | 6.60 | 6.60 | 800 |
| Jan 2, 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 300 |
| Dec 29, 2023 | 6.70 | 7.12 | 6.67 | 6.77 | 6.77 | 12,600 |
| Dec 28, 2023 | 6.71 | 6.93 | 6.71 | 6.93 | 6.93 | 2,800 |
| Dec 27, 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Dec 26, 2023 | 6.52 | 6.67 | 6.52 | 6.67 | 6.67 | 1,500 |
| Dec 22, 2023 | 6.54 | 6.66 | 6.54 | 6.66 | 6.66 | 400 |
| Dec 21, 2023 | 6.66 | 6.69 | 6.66 | 6.69 | 6.69 | 1,400 |
| Dec 20, 2023 | 6.25 | 7.20 | 6.25 | 6.55 | 6.55 | 10,700 |
| Dec 19, 2023 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 8,700 |
| Dec 18, 2023 | 6.15 | 6.15 | 6.05 | 6.08 | 6.08 | 26,400 |
| Dec 15, 2023 | 6.10 | 6.15 | 6.07 | 6.15 | 6.15 | 13,000 |
| Dec 14, 2023 | 6.15 | 6.21 | 6.10 | 6.10 | 6.10 | 3,400 |
| Dec 13, 2023 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 10,900 |
| Dec 12, 2023 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 8,800 |
| Dec 11, 2023 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | 9,500 |
| Dec 8, 2023 | 6.50 | 6.50 | 6.25 | 6.41 | 6.41 | 7,900 |
| Dec 7, 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| Dec 6, 2023 | 6.25 | 6.37 | 6.25 | 6.37 | 6.37 | 5,300 |
| Dec 5, 2023 | 6.25 | 6.34 | 6.25 | 6.29 | 6.29 | 1,100 |
| Dec 4, 2023 | 6.35 | 6.35 | 6.29 | 6.29 | 6.29 | 300 |
| Dec 1, 2023 | 6.52 | 6.63 | 6.35 | 6.40 | 6.40 | 4,200 |
| Nov 30, 2023 | 6.50 | 6.50 | 6.40 | 6.48 | 6.48 | 4,300 |
| Nov 29, 2023 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | 9,800 |
| Nov 28, 2023 | 6.37 | 6.37 | 6.24 | 6.25 | 6.25 | 1,000 |
| Nov 27, 2023 | 6.41 | 6.74 | 6.41 | 6.41 | 6.41 | 10,800 |
| Nov 24, 2023 | 6.38 | 6.43 | 6.30 | 6.43 | 6.43 | 3,500 |
| Nov 22, 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 700 |
| Nov 21, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 500 |
| Nov 20, 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Nov 17, 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 300 |
| Nov 16, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6,500 |
| Nov 15, 2023 | 6.60 | 6.60 | 6.48 | 6.60 | 6.60 | 22,200 |
| Nov 14, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 8,700 |
| Nov 13, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Nov 10, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| Nov 9, 2023 | 6.50 | 6.53 | 6.34 | 6.44 | 6.44 | 10,100 |
| Nov 8, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Nov 7, 2023 | 6.50 | 6.51 | 6.50 | 6.50 | 6.50 | 4,700 |
| Nov 6, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,200 |
| Nov 3, 2023 | 6.51 | 6.55 | 6.50 | 6.50 | 6.50 | 5,700 |
| Nov 2, 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,300 |
| Nov 1, 2023 | 6.51 | 6.65 | 6.45 | 6.65 | 6.65 | 1,300 |
| Oct 31, 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 300 |
| Oct 30, 2023 | 6.17 | 6.71 | 6.17 | 6.71 | 6.71 | 800 |
| Oct 27, 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 400 |
| Oct 26, 2023 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | 5,200 |
| Oct 25, 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 500 |
| Oct 24, 2023 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | 600 |
| Oct 23, 2023 | 6.80 | 6.98 | 6.65 | 6.77 | 6.77 | 2,600 |
| Oct 20, 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 700 |
| Oct 19, 2023 | 6.85 | 6.85 | 6.50 | 6.50 | 6.50 | 2,700 |
| Oct 18, 2023 | 6.51 | 6.51 | 6.50 | 6.50 | 6.50 | 1,700 |
| Oct 17, 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 8,400 |
| Oct 16, 2023 | 6.94 | 6.94 | 6.70 | 6.70 | 6.70 | 1,300 |
| Oct 13, 2023 | 6.50 | 7.00 | 6.50 | 6.85 | 6.85 | 1,800 |
| Oct 12, 2023 | 6.75 | 7.00 | 6.51 | 7.00 | 7.00 | 2,100 |
| Oct 11, 2023 | 6.70 | 6.70 | 6.39 | 6.50 | 6.50 | 13,800 |
| Oct 10, 2023 | 6.50 | 6.90 | 6.50 | 6.60 | 6.60 | 3,200 |
| Oct 9, 2023 | 6.40 | 6.70 | 6.40 | 6.46 | 6.46 | 2,600 |
| Oct 6, 2023 | 6.80 | 6.85 | 6.70 | 6.70 | 6.70 | 1,900 |
| Oct 5, 2023 | 6.66 | 7.13 | 6.66 | 6.85 | 6.85 | 5,900 |
| Oct 4, 2023 | 6.74 | 7.00 | 6.71 | 6.77 | 6.77 | 3,200 |
| Oct 3, 2023 | 6.69 | 7.02 | 6.69 | 6.88 | 6.88 | 3,700 |
| Oct 2, 2023 | 7.24 | 7.30 | 6.70 | 6.98 | 6.98 | 8,000 |
| Sep 29, 2023 | 7.60 | 7.60 | 7.05 | 7.05 | 7.05 | 500 |
| Sep 28, 2023 | 7.24 | 7.35 | 7.05 | 7.05 | 7.05 | 5,500 |
| Sep 27, 2023 | 7.34 | 7.40 | 7.05 | 7.24 | 7.24 | 3,000 |
| Sep 26, 2023 | 7.14 | 7.55 | 7.05 | 7.24 | 7.24 | 2,200 |
| Sep 25, 2023 | 7.45 | 7.55 | 7.06 | 7.27 | 7.27 | 4,200 |
| Sep 22, 2023 | 7.39 | 7.50 | 7.05 | 7.16 | 7.16 | 4,900 |
| Sep 21, 2023 | 7.05 | 7.40 | 7.05 | 7.06 | 7.06 | 4,900 |
| Sep 20, 2023 | 7.39 | 7.45 | 7.00 | 7.00 | 7.00 | 10,700 |
| Sep 19, 2023 | 7.30 | 7.30 | 7.05 | 7.05 | 7.05 | 2,000 |
| Sep 18, 2023 | 7.14 | 7.50 | 7.07 | 7.29 | 7.29 | 3,400 |
| Sep 15, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Sep 14, 2023 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | 3,300 |
| Sep 13, 2023 | 7.13 | 7.13 | 7.05 | 7.05 | 7.05 | 2,600 |
| Sep 12, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Sep 11, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Sep 8, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Sep 7, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 600 |
| Sep 6, 2023 | 7.10 | 7.15 | 6.90 | 7.11 | 7.11 | 1,300 |
| Sep 5, 2023 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | 900 |
| Sep 1, 2023 | 7.15 | 7.15 | 6.75 | 7.10 | 7.10 | 3,900 |
| Aug 31, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 30, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 400 |
| Aug 29, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 300 |
| Aug 28, 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Aug 25, 2023 | 7.20 | 7.20 | 6.82 | 6.82 | 6.82 | 400 |
| Aug 24, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 23, 2023 | 6.85 | 7.26 | 6.80 | 7.25 | 7.25 | 3,400 |
| Aug 22, 2023 | 6.80 | 7.32 | 6.80 | 7.32 | 7.32 | 1,000 |
| Aug 21, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 18, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,200 |
| Aug 17, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 16, 2023 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 1,000 |
| Aug 15, 2023 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 300 |
| Aug 14, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Aug 11, 2023 | 6.80 | 6.81 | 6.80 | 6.81 | 6.81 | 400 |
| Aug 10, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 9, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Aug 8, 2023 | 6.81 | 6.95 | 6.80 | 6.80 | 6.80 | 1,600 |
| Aug 7, 2023 | 6.90 | 7.01 | 6.80 | 6.80 | 6.80 | 9,100 |
| Aug 4, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1,000 |
| Aug 3, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 200 |
| Aug 2, 2023 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2,300 |
| Aug 1, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 600 |
| Jul 31, 2023 | 7.00 | 7.30 | 7.00 | 7.02 | 7.02 | 1,600 |
| Jul 28, 2023 | 7.00 | 7.15 | 7.00 | 7.00 | 7.00 | 44,300 |
| Jul 27, 2023 | 7.14 | 7.25 | 7.00 | 7.00 | 7.00 | 27,100 |
| Jul 26, 2023 | 6.88 | 7.14 | 6.85 | 6.85 | 6.85 | 400 |
| Jul 25, 2023 | 6.75 | 7.08 | 6.75 | 7.08 | 7.08 | 400 |
| Jul 24, 2023 | 6.82 | 7.10 | 6.82 | 7.10 | 7.10 | 800 |
| Jul 21, 2023 | 6.89 | 7.25 | 6.89 | 7.25 | 7.25 | 500 |
| Jul 20, 2023 | 7.16 | 7.16 | 6.85 | 6.85 | 6.85 | 500 |
| Jul 19, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,000 |
| Jul 18, 2023 | 7.15 | 7.15 | 6.90 | 6.90 | 6.90 | 800 |
| Jul 17, 2023 | 7.02 | 7.02 | 6.85 | 6.85 | 6.85 | 300 |
| Jul 14, 2023 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jul 13, 2023 | 6.82 | 6.95 | 6.82 | 6.95 | 6.95 | 400 |
| Jul 12, 2023 | 6.88 | 6.92 | 6.35 | 6.65 | 6.65 | 4,400 |
| Jul 11, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 300 |
| Jul 10, 2023 | 7.20 | 7.20 | 6.70 | 7.07 | 7.07 | 2,800 |
| Jul 7, 2023 | 7.25 | 7.25 | 6.80 | 7.20 | 7.20 | 600 |
| Jul 6, 2023 | 6.81 | 7.23 | 6.81 | 6.81 | 6.81 | 1,800 |
| Jul 5, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jul 3, 2023 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1,100 |
| Jun 30, 2023 | 6.92 | 7.00 | 6.60 | 7.00 | 7.00 | 42,200 |
| Jun 29, 2023 | 6.28 | 6.50 | 6.28 | 6.50 | 6.50 | 700 |
| Jun 28, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Jun 27, 2023 | 6.58 | 6.58 | 6.26 | 6.26 | 6.26 | 800 |
| Jun 26, 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 800 |
| Jun 23, 2023 | 7.06 | 7.12 | 6.38 | 6.75 | 6.75 | 4,000 |
| Jun 22, 2023 | 6.89 | 7.49 | 6.89 | 7.49 | 7.49 | 1,100 |
| Jun 21, 2023 | 6.89 | 6.89 | 6.70 | 6.70 | 6.70 | 600 |
| Jun 20, 2023 | 6.68 | 7.00 | 6.53 | 6.73 | 6.73 | 5,900 |
| Jun 16, 2023 | 6.98 | 7.00 | 6.65 | 6.65 | 6.65 | 5,100 |
| Jun 15, 2023 | 6.70 | 7.25 | 6.60 | 6.87 | 6.87 | 2,300 |
| Jun 14, 2023 | 6.55 | 6.75 | 6.36 | 6.70 | 6.70 | 2,700 |
| Jun 13, 2023 | 6.58 | 7.09 | 6.50 | 7.04 | 7.04 | 1,100 |
| Jun 12, 2023 | 6.45 | 6.65 | 6.45 | 6.60 | 6.60 | 2,100 |
| Jun 9, 2023 | 6.57 | 7.40 | 6.13 | 6.70 | 6.70 | 13,900 |
| Jun 8, 2023 | 6.70 | 6.91 | 6.42 | 6.55 | 6.55 | 2,000 |
| Jun 7, 2023 | 6.72 | 6.99 | 6.53 | 6.73 | 6.73 | 5,300 |
| Jun 6, 2023 | 5.74 | 7.44 | 5.69 | 7.00 | 7.00 | 20,800 |
| Jun 5, 2023 | 7.00 | 7.00 | 4.77 | 6.41 | 6.41 | 5,800 |
| Jun 2, 2023 | 6.00 | 7.21 | 5.98 | 6.73 | 6.73 | 8,700 |
| Jun 1, 2023 | 5.95 | 6.00 | 5.95 | 5.98 | 5.98 | 800 |
| May 31, 2023 | 6.00 | 6.28 | 5.58 | 6.00 | 6.00 | 2,300 |
| May 30, 2023 | 6.33 | 6.90 | 5.75 | 6.00 | 6.00 | 16,400 |
| May 26, 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 200 |
| May 25, 2023 | 5.41 | 6.17 | 5.26 | 6.00 | 6.00 | 11,500 |
| May 24, 2023 | 6.12 | 6.20 | 5.40 | 5.40 | 5.40 | 16,600 |
| May 23, 2023 | 5.22 | 6.11 | 5.22 | 5.90 | 5.90 | 13,700 |
| May 22, 2023 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| May 19, 2023 | 5.25 | 5.65 | 5.11 | 5.11 | 5.11 | 500 |
| May 18, 2023 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 500 |
| May 17, 2023 | 5.03 | 5.03 | 4.94 | 4.94 | 4.94 | 200 |
| May 16, 2023 | 4.94 | 5.32 | 4.94 | 5.20 | 5.20 | 26,200 |
| May 15, 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| May 12, 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 700 |
| May 11, 2023 | 4.94 | 5.09 | 4.94 | 5.09 | 5.09 | 1,600 |
| May 10, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| May 9, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| May 8, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| May 5, 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 200 |
| May 4, 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| May 3, 2023 | 5.00 | 5.44 | 5.00 | 5.44 | 5.44 | 400 |
| May 2, 2023 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | 500 |
| May 1, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
| Apr 28, 2023 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 400 |
| Apr 27, 2023 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Apr 26, 2023 | 4.78 | 4.88 | 4.76 | 4.84 | 4.84 | 9,900 |
Related Tickers
DELHF De'Longhi S.p.A.
34.87
0.00%
5101.KL Evergreen Fibreboard Berhad
0.3100
0.00%
FGI FGI Industries Ltd.
1.0499
+0.95%
HRSHF Haier Smart Home Co., Ltd.
3.3500
0.00%
4192.SR Al-Saif Stores for Development & Investment Company
11.26
-0.53%
DIIBF Dorel Industries Inc.
4.5600
+3.24%
EFOI Energy Focus, Inc.
1.5001
-1.31%
GWA.AX GWA Group Limited
2.7000
+5.47%
7089.KL Lii Hen Industries Bhd
1.0500
+0.96%
LUVU Luvu Brands, Inc.
0.0724
0.00%