Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.540 -0.010 (-0.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2013 1.942 1.935 1.935 1.935 1,274 +0.07(+3.79%)
Jun 25, 2013 1.865 1.865 1.865 1.865 0 -0.07(-3.65%)
Jun 24, 2013 1.872 1.935 1.935 1.935 0 -0.00(-0.00%)
Jun 21, 2013 1.865 1.935 1.865 1.935 2,689 +0.06(+3.39%)
Jun 20, 2013 1.872 1.872 1.872 1.872 0 -0.07(-3.63%)
Jun 14, 2013 1.907 1.942 1.942 1.942 5,662 -0.02(-1.08%)
Jun 13, 2013 1.907 1.964 1.907 1.964 1,223 +0.02(+1.09%)
Jun 12, 2013 1.942 1.942 1.942 1.942 141 +0.00(+0.00%)
Jun 11, 2013 1.865 1.942 1.865 1.942 1,475 -0.06(-2.83%)
Jun 07, 2013 1.907 1.999 1.999 1.999 1,557 -0.01(-0.35%)
Jun 06, 2013 2.006 2.006 2.006 2.006 0 +0.03(+1.43%)
Jun 05, 2013 1.921 1.999 1.921 1.978 0 -0.04(-2.10%)
May 31, 2013 2.020 2.020 2.020 2.020 2,123 +0.06(+3.25%)
May 30, 2013 2.126 2.126 1.957 1.957 0 +0.04(+2.21%)
May 29, 2013 2.034 2.034 1.914 1.914 283 -0.09(-4.38%)
May 28, 2013 2.041 2.147 1.942 2.002 8,777 -0.03(-1.25%)
May 24, 2013 1.928 2.027 1.914 2.027 0 -0.04(-2.05%)
May 23, 2013 1.914 2.084 1.907 2.070 0 +0.06(+3.17%)
May 22, 2013 1.971 2.331 1.971 2.006 0 +0.04(+1.79%)
May 21, 2013 1.907 1.971 1.907 1.971 0 +0.00(+0.00%)
May 20, 2013 1.815 1.971 1.781 1.971 0 +0.03(+1.31%)
May 17, 2013 1.886 1.945 1.851 1.945 0 -0.05(-2.43%)
May 16, 2013 1.872 1.994 1.872 1.994 283 -0.03(-1.65%)
May 10, 2013 1.957 2.027 2.027 2.027 4,105 +0.00(+0.00%)
May 09, 2013 1.978 2.027 1.978 2.027 0 +0.11(+5.47%)
May 08, 2013 1.922 1.922 1.922 1.922 0 -0.11(-5.19%)
May 03, 2013 1.935 2.027 2.027 2.027 707 +0.02(+1.06%)
Apr 29, 2013 2.006 2.006 2.006 2.006 3,539 -0.10(-4.70%)
Apr 26, 2013 1.914 2.105 1.907 2.105 2,151 +0.06(+2.72%)
Apr 25, 2013 2.119 2.119 1.935 2.049 1,982 -0.06(-2.98%)
Apr 24, 2013 2.119 2.119 2.112 2.112 0 -0.01(-0.33%)
Apr 19, 2013 2.119 2.119 2.119 2.119 0 +0.01(+0.67%)
Apr 18, 2013 2.105 2.105 2.105 2.105 1,217 +0.06(+2.76%)
Apr 17, 2013 1.964 2.055 1.964 2.048 11,770 +0.08(+4.32%)
Apr 16, 2013 1.780 1.967 1.780 1.964 610 +0.06(+2.96%)
Apr 15, 2013 1.731 1.907 1.731 1.907 318 -0.03(-1.46%)
Apr 12, 2013 1.695 1.942 1.695 1.935 7,067 +0.11(+5.79%)
Apr 11, 2013 1.865 1.865 1.695 1.829 2,518 -0.15(-7.50%)
Apr 08, 2013 2.027 1.978 1.978 1.978 3,256 -0.02(-1.18%)
Apr 05, 2013 1.950 2.001 1.928 2.001 2,688 +0.05(+2.44%)
Apr 04, 2013 1.954 1.954 1.954 1.954 141 -0.07(-3.29%)
Apr 03, 2013 2.020 2.020 2.020 2.020 141 +0.03(+1.27%)
Apr 02, 2013 1.999 1.999 1.995 1.995 530 -0.09(-4.24%)
Apr 01, 2013 1.971 2.083 1.950 2.083 3,454 -0.06(-2.99%)
Mar 27, 2013 2.105 2.147 2.147 2.147 4,530 +0.00(+0.00%)
Mar 26, 2013 2.013 2.147 1.942 2.147 14,577 +0.01(+0.33%)
Mar 25, 2013 2.260 2.331 1.942 2.140 21,844 -0.04(-1.62%)
Mar 22, 2013 1.886 2.176 1.886 2.176 583 -0.06(-2.53%)
Mar 21, 2013 1.935 2.232 1.865 2.232 2,973 +0.30(+15.75%)
Mar 20, 2013 2.041 2.041 1.928 1.928 3,185 -0.09(-4.55%)
Mar 19, 2013 2.041 2.041 1.865 2.020 19,113 -0.30(-13.07%)
Mar 13, 2013 2.154 2.324 2.324 2.324 2,406 +0.17(+7.87%)
Mar 12, 2013 2.147 2.154 2.147 2.154 707 +0.16(+7.77%)
Mar 08, 2013 1.985 1.999 1.999 1.999 4,388 -0.03(-1.39%)
Mar 07, 2013 1.964 2.154 1.964 2.027 7,899 +0.02(+1.06%)
Mar 04, 2013 2.006 2.006 2.006 2.006 424 +0.00(+0.00%)
Mar 01, 2013 1.992 2.006 1.992 2.006 1,401 +0.01(+0.35%)
Feb 26, 2013 1.999 1.999 1.999 1.999 0 +0.06(+3.28%)
Feb 22, 2013 1.978 1.978 1.851 1.935 849 +0.02(+1.11%)
Feb 21, 2013 1.942 1.942 1.893 1.914 2,774 -0.13(-6.55%)
Feb 20, 2013 2.048 2.048 2.048 2.048 141 +0.05(+2.47%)
Feb 15, 2013 2.041 1.999 1.999 1.999 4,530 -0.15(-6.91%)
Feb 14, 2013 2.048 2.147 2.034 2.147 3,397 +0.07(+3.40%)
Feb 13, 2013 2.077 2.077 2.077 2.077 256 -0.08(-3.92%)
Feb 12, 2013 2.161 2.161 2.161 2.161 283 +0.11(+5.15%)
Feb 08, 2013 2.048 2.055 2.055 2.055 707 -0.01(-0.34%)
Feb 05, 2013 2.176 2.063 2.063 2.063 1,132 +0.00(+0.00%)
Feb 04, 2013 2.190 2.190 2.034 2.063 481 -0.26(-11.25%)
Jan 29, 2013 2.140 2.324 2.324 2.324 707 +0.00(+0.00%)
Jan 25, 2013 2.324 2.324 2.324 2.324 283 +0.07(+3.13%)
Jan 24, 2013 2.119 2.260 2.119 2.253 7,078 +0.08(+3.91%)
Jan 22, 2013 2.119 2.168 2.168 2.168 20,386 +0.03(+1.44%)
Jan 18, 2013 2.138 2.138 2.138 2.138 179 +0.12(+6.19%)
Jan 17, 2013 2.063 2.119 1.893 2.013 46,881 -0.22(-9.81%)
Jan 16, 2013 2.352 2.352 2.119 2.232 22,708 -0.13(-5.67%)
Jan 15, 2013 2.486 2.486 2.352 2.366 5,604 -0.15(-5.90%)
Jan 14, 2013 2.522 2.522 2.515 2.515 283 +0.01(+0.28%)
Jan 11, 2013 2.564 2.564 2.508 2.508 1,243 -0.02(-0.84%)
Jan 10, 2013 2.536 2.536 2.529 2.529 2,973 -0.02(-0.83%)
Jan 09, 2013 2.550 2.550 2.550 2.550 2,092 +0.02(+0.84%)
Jan 04, 2013 2.649 2.529 2.529 2.529 283 -0.05(-1.92%)
Jan 02, 2013 2.585 2.578 2.578 2.578 1,132 -0.04(-1.35%)
Dec 31, 2012 2.614 2.614 2.614 2.614 174 +0.10(+4.18%)
Dec 28, 2012 2.529 2.741 2.509 2.509 6,258 -0.13(-4.79%)
Dec 27, 2012 2.539 2.635 2.539 2.635 637 -0.06(-2.10%)
Dec 26, 2012 2.691 2.691 2.691 2.691 141 -0.08(-2.80%)
Dec 24, 2012 2.529 2.769 2.529 2.769 1,132 +0.22(+8.58%)
Dec 21, 2012 2.663 2.663 2.550 2.550 2,110 -0.10(-3.73%)
Dec 20, 2012 2.529 2.712 2.529 2.649 900 -0.06(-2.34%)
Dec 19, 2012 2.712 2.712 2.712 2.712 849 -0.04(-1.54%)
Dec 18, 2012 2.797 2.797 2.755 2.755 283 +0.13(+5.12%)
Dec 17, 2012 2.621 2.621 2.621 2.621 178 -0.06(-2.37%)
Dec 14, 2012 2.599 2.719 2.508 2.684 10,830 -0.05(-1.81%)
Dec 13, 2012 2.614 2.734 2.585 2.734 4,857 -0.08(-3.01%)
Dec 12, 2012 2.818 2.818 2.818 2.818 141 +0.01(+0.50%)
Dec 11, 2012 2.577 2.804 2.577 2.804 707 +0.06(+2.06%)
Dec 10, 2012 2.705 2.748 2.698 2.748 13,191 +0.16(+6.28%)
Dec 07, 2012 2.578 2.670 2.508 2.585 4,895 -0.13(-4.94%)
Dec 06, 2012 2.726 2.727 2.649 2.719 2,173 +0.04(+1.58%)
Dec 05, 2012 2.684 2.727 2.677 2.677 6,229 +0.05(+1.88%)
Dec 04, 2012 2.656 2.663 2.486 2.628 3,539 -0.05(-1.85%)
Nov 30, 2012 2.705 2.705 2.543 2.677 2,045 -0.04(-1.30%)
Nov 29, 2012 2.719 2.719 2.649 2.712 1,061 +0.06(+2.40%)
Nov 28, 2012 2.557 2.649 2.550 2.649 2,442 +0.02(+0.81%)
Nov 27, 2012 2.599 2.649 2.578 2.628 7,561 +0.08(+3.10%)
Nov 26, 2012 2.557 2.606 2.549 2.549 1,982 -0.06(-2.49%)
Nov 23, 2012 2.614 2.614 2.614 2.614 707 +0.01(+0.54%)
Nov 21, 2012 2.536 2.614 2.529 2.599 7,361 +0.08(+3.37%)
Nov 20, 2012 2.395 2.550 2.373 2.515 8,049 +0.04(+1.71%)
Nov 19, 2012 2.472 2.472 2.231 2.472 6,033 +0.02(+0.86%)
Nov 16, 2012 2.444 2.578 2.225 2.451 56,030 +0.31(+14.52%)
Nov 15, 2012 2.105 2.140 2.013 2.140 3,539 -0.01(-0.33%)
Nov 14, 2012 2.317 2.317 2.048 2.147 9,471 -0.08(-3.49%)
Nov 13, 2012 2.253 2.296 1.944 2.225 19,225 +0.06(+2.61%)
Nov 12, 2012 2.126 2.190 2.126 2.168 40,206 +0.03(+1.43%)
Nov 09, 2012 2.112 2.282 2.070 2.138 7,374 -0.15(-6.58%)
Nov 08, 2012 2.088 2.289 2.088 2.289 822 +0.01(+0.31%)
Nov 06, 2012 2.055 2.282 2.282 2.282 3,539 +0.15(+6.95%)
Nov 05, 2012 2.133 2.133 2.133 2.133 9,343 +0.00(+0.00%)
Nov 02, 2012 2.211 2.211 2.091 2.133 2,534 -0.09(-4.13%)
Nov 01, 2012 2.225 2.260 2.225 2.225 2,365 -0.02(-0.94%)
Oct 31, 2012 2.267 2.345 2.246 2.246 8,575 -0.07(-3.05%)
Oct 26, 2012 2.508 2.317 2.317 2.317 5,238 -0.04(-1.80%)
Oct 25, 2012 2.310 2.359 2.260 2.359 4,734 +0.06(+2.45%)
Oct 24, 2012 2.303 2.529 2.303 2.303 5,182 -0.03(-1.21%)
Oct 23, 2012 2.331 2.387 2.246 2.331 9,775 -0.33(-12.46%)
Oct 19, 2012 2.988 3.828 2.557 2.663 276,727 -0.05(-1.83%)
Oct 16, 2012 2.712 2.712 2.712 2.712 0 +0.06(+2.40%)
Oct 11, 2012 2.486 2.649 2.649 2.649 424 -0.01(-0.27%)
Oct 06, 2012 2.656 2.656 2.656 0 +0.00(+0.00%)
Oct 05, 2012 2.508 2.734 2.409 2.656 34,968 -0.06(-2.34%)
Oct 04, 2012 2.557 2.741 2.472 2.719 2,013 +0.01(+0.26%)
Oct 01, 2012 2.564 2.712 2.712 2.712 1,698 -0.04(-1.29%)
Sep 28, 2012 2.719 2.748 2.486 2.748 4,060 +0.01(+0.26%)
Sep 27, 2012 2.571 2.776 2.571 2.741 849 -0.04(-1.27%)
Sep 26, 2012 2.776 2.776 2.776 2.776 141 +0.05(+1.81%)
Sep 25, 2012 2.529 2.727 2.529 2.727 539 -0.05(-1.78%)
Sep 24, 2012 2.543 2.776 2.543 2.776 359 -0.01(-0.51%)
Sep 20, 2012 2.486 2.790 2.790 2.790 3,397 +0.16(+5.90%)
Sep 19, 2012 2.635 2.635 2.635 2.635 141 +0.00(+0.00%)
Sep 18, 2012 2.635 2.635 2.635 2.635 1,061 -0.08(-2.86%)
Sep 17, 2012 2.486 2.712 2.486 2.712 283 -0.01(-0.26%)
Sep 14, 2012 2.515 2.719 2.508 2.719 3,411 -0.07(-2.43%)
Sep 13, 2012 2.474 2.825 2.474 2.787 857 +0.06(+2.23%)
Sep 10, 2012 2.296 2.727 2.727 2.727 424 -0.10(-3.50%)
Sep 07, 2012 2.614 2.825 2.614 2.825 42,450 +0.06(+2.30%)
Sep 06, 2012 2.500 2.762 2.444 2.762 52,622 +0.22(+8.61%)
Aug 31, 2012 2.416 2.543 2.543 2.543 4,813 +0.00(+0.00%)
Aug 27, 2012 2.543 2.543 2.543 2.543 2,123 -0.14(-5.26%)
Aug 24, 2012 2.571 2.684 2.571 2.684 1,274 +0.07(+2.70%)
Aug 22, 2012 2.479 2.614 2.614 2.614 1,698 +0.00(+0.00%)
Aug 15, 2012 2.508 2.614 2.614 2.614 849 -0.02(-0.80%)
Aug 14, 2012 2.479 2.635 2.479 2.635 655 -0.05(-1.84%)
Aug 13, 2012 2.479 2.719 2.479 2.684 707 -0.02(-0.78%)
Aug 09, 2012 2.705 2.705 2.705 2.705 0 +0.00(+0.00%)
Aug 07, 2012 2.719 2.705 2.705 2.705 1,982 -0.03(-1.03%)
Aug 03, 2012 2.578 2.734 2.734 2.734 2,973 +0.04(+1.31%)
Jul 27, 2012 2.614 2.698 2.698 2.698 2,123 -0.01(-0.52%)
Jul 25, 2012 2.635 2.712 2.712 2.712 4,388 -0.04(-1.54%)
Jul 24, 2012 2.720 2.790 2.635 2.755 2,984 -0.02(-0.76%)
Jul 19, 2012 2.705 2.776 2.776 2.776 283 +0.00(+0.00%)
Jul 17, 2012 2.776 2.776 2.776 2.776 141 +0.08(+2.88%)
Jul 16, 2012 2.698 2.698 2.698 2.698 141 -0.11(-4.02%)
Jul 11, 2012 2.670 2.811 2.811 2.811 1,698 +0.01(+0.25%)
Jul 03, 2012 2.804 2.804 2.804 2.804 141 -0.04(-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.