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

Euro Tech Holdings (NQ: CLWT )

1.560 +0.060 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 1.468 1.516 1.439 1.468 6,174 -0.05(-3.18%)
Mar 30, 2022 1.516 1.545 1.420 1.516 19,994 +0.02(+1.29%)
Mar 29, 2022 1.497 1.574 1.488 1.497 20,027 -0.03(-1.90%)
Mar 28, 2022 1.574 1.600 1.526 1.526 33,060 -0.06(-3.66%)
Mar 25, 2022 1.642 1.642 1.521 1.584 79,797 -0.07(-4.09%)
Mar 24, 2022 1.449 1.816 1.449 1.651 507,568 +0.13(+8.23%)
Mar 23, 2022 1.564 1.584 1.410 1.526 50,250 -0.05(-3.07%)
Mar 22, 2022 1.333 1.690 1.333 1.574 204,774 +0.24(+18.12%)
Mar 21, 2022 1.420 1.458 1.333 1.333 20,353 -0.10(-6.76%)
Mar 18, 2022 1.410 1.429 1.342 1.429 23,228 +0.00(+0.00%)
Mar 17, 2022 1.313 1.429 1.246 1.429 135,565 +0.12(+8.82%)
Mar 16, 2022 1.226 1.333 1.226 1.313 50,329 +0.14(+11.48%)
Mar 15, 2022 1.197 1.246 1.159 1.178 10,685 +0.00(+0.00%)
Mar 14, 2022 1.226 1.284 1.178 1.178 33,505 -0.05(-3.94%)
Mar 11, 2022 1.304 1.313 1.217 1.226 7,014 -0.04(-3.42%)
Mar 10, 2022 1.265 1.270 1.265 1.270 1,620 -0.04(-3.31%)
Mar 09, 2022 1.217 1.333 1.207 1.313 11,325 +0.09(+7.09%)
Mar 08, 2022 1.236 1.236 1.204 1.226 14,346 -0.02(-1.55%)
Mar 07, 2022 1.313 1.313 1.207 1.246 10,281 -0.07(-5.15%)
Mar 04, 2022 1.313 1.341 1.313 1.313 7,101 +0.00(+0.00%)
Mar 03, 2022 1.308 1.328 1.308 1.313 1,440 +0.01(+0.74%)
Mar 02, 2022 1.313 1.370 1.236 1.304 57,006 -0.08(-5.59%)
Mar 01, 2022 1.356 1.400 1.356 1.381 2,657 -0.03(-1.93%)
Feb 28, 2022 1.400 1.420 1.371 1.408 5,548 -0.01(-0.81%)
Feb 25, 2022 1.346 1.492 1.386 1.420 44,956 +0.07(+5.00%)
Feb 24, 2022 1.178 1.352 1.140 1.352 102,168 +0.10(+7.69%)
Feb 23, 2022 1.362 1.497 1.255 1.255 468,776 -0.02(-1.51%)
Feb 22, 2022 1.265 1.357 1.265 1.275 26,895 +0.01(+0.76%)
Feb 18, 2022 1.265 0 -0.30(-19.38%)
Feb 17, 2022 1.627 1.633 1.564 1.569 11,859 -0.08(-4.81%)
Feb 16, 2022 1.671 1.690 1.566 1.649 56,318 -0.00(-0.16%)
Feb 15, 2022 1.584 1.661 1.584 1.651 49,432 +0.06(+3.94%)
Feb 14, 2022 1.603 1.651 1.564 1.589 8,824 -0.07(-4.36%)
Feb 11, 2022 1.661 1.700 1.600 1.661 27,266 +0.00(+0.00%)
Feb 10, 2022 1.632 1.671 1.613 1.661 27,546 +0.03(+1.78%)
Feb 09, 2022 1.622 1.651 1.594 1.632 29,197 +0.00(+0.00%)
Feb 08, 2022 1.690 1.700 1.613 1.632 62,973 +0.02(+1.20%)
Feb 07, 2022 1.564 1.661 1.564 1.613 98,346 +0.02(+1.21%)
Feb 04, 2022 1.555 1.593 1.526 1.593 16,775 -0.03(-1.79%)
Feb 03, 2022 1.642 1.535 1.622 42,269 -0.03(-1.75%)
Feb 02, 2022 1.564 1.758 1.564 1.651 68,698 +0.08(+4.91%)
Feb 01, 2022 1.497 1.584 1.497 1.574 36,537 +0.07(+4.49%)
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%)
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.