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

Euro Tech Holdings (NQ: CLWT )

1.500 -0.040 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 1.570 1.650 1.540 1.640 24,680 -0.01(-0.61%)
Dec 28, 2023 1.700 1.700 1.560 1.650 25,841 -0.01(-0.60%)
Dec 27, 2023 1.660 1.740 1.610 1.660 11,664 -0.06(-3.49%)
Dec 26, 2023 1.720 1.740 1.690 1.720 6,125 +0.02(+1.18%)
Dec 22, 2023 1.650 1.710 1.610 1.700 8,010 -0.01(-0.58%)
Dec 21, 2023 1.700 1.730 1.610 1.710 14,121 -0.02(-1.16%)
Dec 20, 2023 1.740 1.740 1.710 1.730 5,933 -0.01(-0.57%)
Dec 19, 2023 1.730 1.780 1.700 1.740 8,744 -0.05(-2.79%)
Dec 18, 2023 1.790 1.800 1.742 1.790 4,227 +0.00(+0.00%)
Dec 15, 2023 1.730 1.820 1.680 1.790 4,581 +0.00(+0.00%)
Dec 14, 2023 1.760 1.790 1.700 1.790 9,698 +0.00(+0.00%)
Dec 13, 2023 1.710 1.790 1.710 1.790 49,163 +0.04(+2.29%)
Dec 12, 2023 1.740 1.750 1.680 1.750 2,474 +0.01(+0.57%)
Dec 11, 2023 1.640 1.740 1.640 1.740 3,453 +0.01(+0.58%)
Dec 08, 2023 1.670 1.730 1.650 1.730 1,416 +0.00(+0.00%)
Dec 07, 2023 1.720 1.730 1.650 1.730 4,820 +0.01(+0.58%)
Dec 06, 2023 1.710 1.720 1.671 1.720 3,751 +0.04(+2.38%)
Dec 05, 2023 1.520 1.680 1.520 1.680 34,359 +0.16(+10.53%)
Dec 04, 2023 1.510 1.520 1.505 1.520 2,146 +0.00(+0.00%)
Dec 01, 2023 1.460 1.520 1.390 1.520 25,317 +0.06(+4.11%)
Nov 30, 2023 1.460 1.460 1.420 1.460 1,273 +0.00(+0.00%)
Nov 29, 2023 1.430 1.460 1.420 1.460 5,350 +0.00(+0.00%)
Nov 28, 2023 1.398 1.460 1.398 1.460 1,760 +0.00(+0.00%)
Nov 27, 2023 1.430 1.460 1.420 1.460 1,829 +0.00(+0.00%)
Nov 24, 2023 1.410 1.460 1.410 1.460 726 +0.00(+0.00%)
Nov 22, 2023 1.370 1.460 1.370 1.460 2,635 +0.00(+0.00%)
Nov 21, 2023 1.410 1.460 1.300 1.460 8,711 +0.00(+0.00%)
Nov 20, 2023 1.452 1.460 1.435 1.460 1,439 +0.00(+0.00%)
Nov 17, 2023 1.390 1.460 1.380 1.460 3,696 +0.00(+0.00%)
Nov 16, 2023 1.410 1.460 1.410 1.460 883 +0.00(+0.00%)
Nov 15, 2023 1.450 1.460 1.400 1.460 547 +0.01(+0.69%)
Nov 14, 2023 1.390 1.460 1.390 1.450 1,058 -0.01(-0.68%)
Nov 13, 2023 1.400 1.460 1.390 1.460 910 +0.01(+0.69%)
Nov 10, 2023 1.460 1.460 1.400 1.450 1,033 -0.03(-2.03%)
Nov 09, 2023 1.421 1.480 1.421 1.480 1,000 +0.00(+0.00%)
Nov 08, 2023 1.420 1.480 1.410 1.480 3,331 +0.00(+0.00%)
Nov 07, 2023 1.400 1.480 1.400 1.480 610 +0.00(+0.00%)
Nov 06, 2023 1.380 1.480 1.380 1.480 993 +0.02(+1.37%)
Nov 03, 2023 1.390 1.460 1.390 1.460 1,897 +0.02(+1.39%)
Nov 02, 2023 1.380 1.450 1.370 1.440 915 -0.01(-0.69%)
Nov 01, 2023 1.370 1.450 1.350 1.450 2,144 +0.00(+0.00%)
Oct 31, 2023 1.440 1.450 1.410 1.450 3,427 +0.03(+2.11%)
Oct 30, 2023 1.420 1.420 1.360 1.420 1,511 +0.00(+0.00%)
Oct 27, 2023 1.410 1.420 1.410 1.420 811 +0.00(+0.00%)
Oct 26, 2023 1.332 1.420 1.332 1.420 2,154 +0.00(+0.00%)
Oct 25, 2023 1.350 1.420 1.350 1.420 898 +0.03(+2.16%)
Oct 24, 2023 1.340 1.400 1.340 1.390 527 +0.01(+0.72%)
Oct 23, 2023 1.370 1.380 1.330 1.380 1,303 +0.01(+0.73%)
Oct 20, 2023 1.340 1.370 1.310 1.370 7,681 +0.04(+3.01%)
Oct 19, 2023 1.320 1.370 1.320 1.330 1,558 -0.04(-2.92%)
Oct 18, 2023 1.340 1.370 1.320 1.370 4,854 +0.04(+3.01%)
Oct 17, 2023 1.320 1.340 1.320 1.330 3,288 +0.01(+0.76%)
Oct 16, 2023 1.270 1.330 1.270 1.320 1,887 -0.02(-1.49%)
Oct 13, 2023 1.330 1.340 1.250 1.340 8,516 +0.04(+3.08%)
Oct 12, 2023 1.320 1.340 1.270 1.300 3,036 -0.04(-2.99%)
Oct 11, 2023 1.260 1.340 1.260 1.340 1,617 +0.02(+1.52%)
Oct 10, 2023 1.320 1.340 1.220 1.320 6,990 -0.01(-0.75%)
Oct 09, 2023 1.290 1.350 1.260 1.330 6,459 -0.02(-1.48%)
Oct 06, 2023 1.350 1.350 1.270 1.350 15,525 +0.00(+0.00%)
Oct 05, 2023 1.290 1.350 1.290 1.350 659 -0.01(-0.74%)
Oct 04, 2023 1.390 1.440 1.250 1.360 15,268 -0.10(-6.85%)
Oct 03, 2023 1.420 1.460 1.390 1.460 4,651 +0.04(+2.82%)
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.