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

Euro Tech Holdings (NQ: CLWT )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2023 1.540 1.600 1.540 1.590 4,840 +0.01(+0.63%)
May 30, 2023 1.583 1.583 1.540 1.580 8,333 -0.01(-0.63%)
May 26, 2023 1.570 1.590 1.540 1.590 4,232 +0.00(+0.00%)
May 25, 2023 1.600 1.620 1.540 1.590 25,629 -0.05(-3.05%)
May 24, 2023 1.550 1.650 1.520 1.640 52,892 +0.10(+6.49%)
May 23, 2023 1.520 1.550 1.480 1.540 4,770 +0.00(+0.00%)
May 22, 2023 1.550 1.590 1.489 1.540 15,210 +0.00(+0.00%)
May 19, 2023 1.550 1.600 1.480 1.540 12,711 -0.02(-1.28%)
May 18, 2023 1.440 1.560 1.430 1.560 34,961 +0.08(+5.41%)
May 17, 2023 1.390 1.480 1.390 1.480 6,952 +0.05(+3.50%)
May 16, 2023 1.430 1.462 1.400 1.430 5,795 -0.01(-0.69%)
May 15, 2023 1.380 1.460 1.310 1.440 34,145 +0.06(+4.35%)
May 12, 2023 1.460 1.460 1.350 1.380 7,544 -0.04(-2.82%)
May 11, 2023 1.390 1.450 1.340 1.420 2,721 -0.04(-2.74%)
May 10, 2023 1.430 1.460 1.390 1.460 4,627 +0.03(+2.10%)
May 09, 2023 1.510 1.510 1.350 1.430 17,669 -0.04(-2.72%)
May 08, 2023 1.500 1.500 1.380 1.470 22,236 +0.09(+6.52%)
May 05, 2023 1.480 1.490 1.330 1.380 5,535 +0.03(+2.22%)
May 04, 2023 1.350 1.396 1.300 1.350 24,913 -0.09(-6.25%)
May 03, 2023 1.400 1.490 1.359 1.440 18,282 -0.05(-3.36%)
May 02, 2023 1.730 1.730 1.320 1.490 98,588 -0.25(-14.37%)
May 01, 2023 1.410 1.750 1.410 1.740 214,672 +0.28(+19.18%)
Apr 28, 2023 1.420 1.470 1.410 1.460 28,728 +0.05(+3.55%)
Apr 27, 2023 1.300 1.410 1.295 1.410 12,721 +0.11(+8.46%)
Apr 26, 2023 1.280 1.320 1.250 1.300 9,090 -0.00(-0.08%)
Apr 25, 2023 1.230 1.330 1.200 1.301 5,223 +0.03(+2.44%)
Apr 24, 2023 1.270 1.290 1.230 1.270 9,780 +0.04(+3.25%)
Apr 21, 2023 1.370 1.410 1.220 1.230 56,453 -0.19(-13.38%)
Apr 20, 2023 1.380 1.450 1.330 1.420 35,384 +0.04(+2.90%)
Apr 19, 2023 1.420 1.480 1.310 1.380 54,290 -0.04(-2.82%)
Apr 18, 2023 1.340 1.470 1.160 1.420 970,188 +0.29(+25.66%)
Apr 17, 2023 1.150 1.300 1.010 1.130 46,034 -0.12(-9.60%)
Apr 14, 2023 1.280 1.360 1.220 1.250 37,377 -0.02(-1.57%)
Apr 13, 2023 1.380 1.434 1.250 1.270 30,977 -0.11(-7.97%)
Apr 12, 2023 1.520 1.890 1.210 1.380 399,092 -0.12(-8.00%)
Apr 11, 2023 1.400 1.520 1.380 1.500 76,235 +0.12(+8.70%)
Apr 10, 2023 1.290 1.380 1.290 1.380 14,938 +0.08(+6.15%)
Apr 06, 2023 1.210 1.300 1.210 1.300 18,254 +0.08(+6.56%)
Apr 05, 2023 1.060 1.220 1.060 1.220 20,031 +0.10(+8.93%)
Apr 04, 2023 1.100 1.120 1.070 1.120 10,196 -0.00(-0.44%)
Apr 03, 2023 1.140 1.150 1.110 1.125 6,019 -0.01(-1.32%)
Mar 31, 2023 1.110 1.140 1.070 1.140 8,510 -0.01(-0.87%)
Mar 30, 2023 1.120 1.150 1.080 1.150 10,245 -0.01(-0.85%)
Mar 29, 2023 1.150 1.190 1.150 1.160 6,271 -0.04(-3.34%)
Mar 28, 2023 1.170 1.200 1.170 1.200 6,939 +0.03(+2.56%)
Mar 27, 2023 1.150 1.170 1.080 1.170 6,479 -0.04(-3.31%)
Mar 24, 2023 1.180 1.210 1.120 1.210 8,875 -0.02(-1.63%)
Mar 23, 2023 1.160 1.230 1.140 1.230 14,934 +0.00(+0.00%)
Mar 22, 2023 1.190 1.240 1.160 1.230 8,084 -0.01(-0.81%)
Mar 21, 2023 1.240 1.240 1.170 1.240 7,896 +0.01(+0.81%)
Mar 20, 2023 1.250 1.250 1.190 1.230 3,327 -0.02(-1.60%)
Mar 17, 2023 1.250 1.250 1.250 1.250 516 -0.02(-1.57%)
Mar 16, 2023 1.250 1.290 1.180 1.270 8,681 -0.04(-3.05%)
Mar 15, 2023 1.291 1.320 1.200 1.310 6,262 -0.03(-2.25%)
Mar 14, 2023 1.340 1.340 1.260 1.340 2,436 +0.04(+3.08%)
Mar 13, 2023 1.250 1.350 1.250 1.300 5,947 -0.05(-3.70%)
Mar 10, 2023 1.290 1.350 1.290 1.350 3,427 -0.01(-0.74%)
Mar 09, 2023 1.400 1.400 1.260 1.360 8,042 -0.04(-2.86%)
Mar 08, 2023 1.310 1.400 1.300 1.400 1,190 +0.00(+0.00%)
Mar 07, 2023 1.400 1.400 1.300 1.400 18,059 +0.02(+1.45%)
Mar 06, 2023 1.360 1.380 1.300 1.380 629 +0.08(+6.15%)
Mar 03, 2023 1.360 1.360 1.260 1.300 4,241 -0.06(-4.41%)
Mar 02, 2023 1.351 1.360 1.305 1.360 3,046 +0.02(+1.49%)
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.