Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.510 -0.050 (-3.21%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 30, 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 (%)
Jan 31, 2022 1.526 1.473 1.507 8,615 -0.02(-1.27%)
Jan 28, 2022 1.564 1.677 1.507 1.526 14,275 -0.06(-3.95%)
Jan 27, 2022 1.584 1.690 1.564 1.589 41,651 -0.00(-0.30%)
Jan 26, 2022 1.632 1.632 1.584 1.593 11,088 -0.04(-2.37%)
Jan 25, 2022 1.671 1.680 1.593 1.632 37,934 +0.03(+2.11%)
Jan 24, 2022 1.603 1.709 1.487 1.598 68,323 -0.72(-31.04%)
Jan 21, 2022 2.395 2.395 2.289 2.318 5,103 +0.01(+0.42%)
Jan 20, 2022 2.318 2.366 2.308 2.308 3,629 +0.07(+3.02%)
Jan 19, 2022 2.318 2.482 2.221 2.240 66,272 -0.08(-3.33%)
Jan 18, 2022 2.308 2.376 2.221 2.318 18,519 +0.02(+0.84%)
Jan 14, 2022 2.298 0 -0.18(-7.39%)
Jan 13, 2022 2.549 2.578 2.434 2.482 5,558 -0.11(-4.10%)
Jan 12, 2022 2.627 2.623 2.530 2.588 18,911 +0.00(+0.00%)
Jan 11, 2022 2.627 2.656 2.578 2.588 17,306 -0.02(-0.74%)
Jan 10, 2022 2.762 2.762 2.586 2.607 10,712 -0.10(-3.57%)
Jan 07, 2022 2.743 2.810 2.675 2.704 19,624 -0.02(-0.71%)
Jan 06, 2022 2.820 2.820 2.714 2.723 27,224 +0.09(+3.30%)
Jan 05, 2022 3.158 3.158 2.636 2.636 104,038 -0.52(-16.51%)
Jan 04, 2022 3.071 3.187 3.002 3.158 51,128 -0.02(-0.49%)
Jan 03, 2022 3.032 3.225 2.994 3.173 30,211 +0.09(+2.98%)
Dec 31, 2021 3.158 3.158 3.081 3.082 15,232 -0.03(-0.90%)
Dec 30, 2021 3.003 3.139 3.003 3.110 19,705 +0.10(+3.31%)
Dec 29, 2021 2.994 3.100 2.994 3.010 49,951 -0.04(-1.36%)
Dec 28, 2021 2.984 3.071 2.974 3.052 61,218 +0.09(+2.93%)
Dec 27, 2021 3.013 3.013 2.868 2.965 7,601 -0.04(-1.28%)
Dec 23, 2021 2.941 3.003 2.916 3.003 12,606 +0.10(+3.30%)
Dec 22, 2021 2.897 2.965 2.878 2.907 13,410 +0.01(+0.35%)
Dec 21, 2021 2.853 2.927 2.839 2.897 7,876 +0.05(+1.69%)
Dec 20, 2021 2.897 2.952 2.830 2.849 12,878 +0.02(+0.68%)
Dec 17, 2021 3.216 3.225 2.830 2.830 106,172 -0.43(-13.31%)
Dec 16, 2021 2.907 3.763 2.878 3.264 1,509,174 +0.43(+15.36%)
Dec 15, 2021 2.945 2.897 2.801 2.830 11,165 -0.10(-3.30%)
Dec 14, 2021 2.974 2.974 2.916 2.926 5,621 -0.07(-2.26%)
Dec 13, 2021 3.090 3.110 2.965 2.994 9,550 -0.14(-4.32%)
Dec 10, 2021 3.061 3.138 3.061 3.129 2,422 +0.04(+1.25%)
Dec 09, 2021 3.071 3.134 2.994 3.090 24,826 +0.04(+1.33%)
Dec 08, 2021 3.245 3.245 2.974 3.050 45,063 -0.19(-5.73%)
Dec 07, 2021 3.090 3.254 3.090 3.235 20,133 +0.14(+4.36%)
Dec 06, 2021 3.090 3.177 3.090 3.100 5,941 -0.02(-0.63%)
Dec 03, 2021 3.264 3.264 3.090 3.119 21,773 -0.14(-4.43%)
Dec 02, 2021 3.407 3.407 3.254 3.264 4,867 -0.05(-1.47%)
Dec 01, 2021 3.428 3.708 3.283 3.313 106,103 +0.02(+0.60%)
Nov 30, 2021 3.467 3.506 3.245 3.293 19,296 -0.21(-6.06%)
Nov 29, 2021 3.583 3.583 3.450 3.506 13,311 -0.03(-0.82%)
Nov 26, 2021 3.462 3.621 3.399 3.534 14,615 -0.09(-2.40%)
Nov 24, 2021 3.409 3.641 3.399 3.621 135,155 +0.17(+5.04%)
Nov 23, 2021 3.409 3.477 3.380 3.448 8,546 -0.06(-1.61%)
Nov 22, 2021 3.448 3.535 3.303 3.504 30,005 +0.07(+1.93%)
Nov 19, 2021 3.390 3.448 3.312 3.438 37,018 +0.08(+2.30%)
Nov 18, 2021 3.264 3.361 3.254 3.361 3,226 +0.00(+0.00%)
Nov 17, 2021 3.249 3.361 3.235 3.361 8,567 +0.05(+1.46%)
Nov 16, 2021 3.308 3.370 3.245 3.312 3,135 +0.03(+0.88%)
Nov 15, 2021 3.252 3.355 3.245 3.283 11,220 -0.02(-0.58%)
Nov 12, 2021 3.303 3.380 3.221 3.303 18,534 -0.03(-0.87%)
Nov 11, 2021 3.168 3.341 3.119 3.332 5,899 +0.01(+0.29%)
Nov 10, 2021 3.245 3.322 5,888 +0.05(+1.48%)
Nov 09, 2021 3.110 3.283 3.110 3.274 10,258 +0.11(+3.35%)
Nov 08, 2021 3.177 3.254 3.081 3.168 20,530 +0.05(+1.55%)
Nov 05, 2021 3.119 3.187 3.071 3.119 38,503 -0.05(-1.52%)
Nov 04, 2021 3.245 3.245 3.100 3.168 15,118 -0.03(-0.91%)
Nov 03, 2021 3.245 3.245 3.110 3.197 37,845 -0.02(-0.60%)
Nov 02, 2021 3.235 3.332 3.206 3.216 10,190 -0.06(-1.77%)
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.