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 30, 2014 2.875 2.931 2.875 2.931 7,432 +0.03(+0.97%)
Jun 27, 2014 2.953 2.998 2.861 2.903 12,585 -0.04(-1.44%)
Jun 26, 2014 2.882 2.945 2.875 2.945 5,139 +0.02(+0.72%)
Jun 25, 2014 3.009 3.016 2.917 2.924 33,583 -0.16(-5.26%)
Jun 24, 2014 3.143 3.193 2.832 3.087 69,970 -0.46(-12.95%)
Jun 23, 2014 3.532 3.679 3.532 3.546 6,937 -0.09(-2.52%)
Jun 20, 2014 3.440 3.638 3.440 3.638 8,061 +0.16(+4.46%)
Jun 19, 2014 3.546 3.679 3.475 3.482 6,451 -0.20(-5.37%)
Jun 18, 2014 3.440 3.758 3.440 3.680 10,515 +0.17(+4.83%)
Jun 17, 2014 3.496 3.511 3.405 3.511 8,774 +0.01(+0.40%)
Jun 16, 2014 3.419 3.553 3.405 3.496 14,805 -0.09(-2.56%)
Jun 13, 2014 3.602 3.850 3.496 3.588 79,723 +0.01(+0.40%)
Jun 12, 2014 3.850 3.850 3.539 3.574 56,158 -0.20(-5.42%)
Jun 11, 2014 3.504 3.956 3.489 3.779 124,514 +0.31(+8.85%)
Jun 10, 2014 3.320 3.496 3.320 3.472 93,265 +0.23(+7.20%)
Jun 06, 2014 3.292 3.292 3.238 3.238 6,918 -0.08(-2.45%)
Jun 05, 2014 3.009 3.320 3.009 3.320 28,001 +0.32(+10.85%)
Jun 04, 2014 2.917 2.995 2.917 2.995 920 -0.04(-1.17%)
Jun 03, 2014 2.917 3.193 2.797 3.030 15,386 +0.20(+6.98%)
Jun 02, 2014 2.818 2.861 2.818 2.832 3,628 +0.00(+0.00%)
May 30, 2014 2.799 2.832 2.797 2.832 5,476 -0.04(-1.47%)
May 29, 2014 2.797 2.875 2.797 2.875 2,062 -0.01(-0.49%)
May 28, 2014 2.804 2.889 2.755 2.889 6,937 +0.03(+0.99%)
May 27, 2014 2.860 2.861 2.769 2.861 1,415 +0.02(+0.75%)
May 23, 2014 2.825 2.840 2.840 2.840 3,397 -0.04(-1.23%)
May 22, 2014 2.875 2.875 2.875 2.875 1,456 -0.04(-1.45%)
May 21, 2014 2.945 2.945 2.917 2.917 287 +0.00(+0.00%)
May 20, 2014 2.818 2.917 2.818 2.917 566 +0.06(+2.23%)
May 19, 2014 2.938 2.938 2.847 2.854 1,415 +0.01(+0.50%)
May 16, 2014 2.868 2.868 2.840 2.840 523 -0.06(-1.95%)
May 15, 2014 2.790 3.016 2.790 2.896 6,799 -0.02(-0.72%)
May 14, 2014 2.854 2.917 2.819 2.917 1,361 -0.08(-2.65%)
May 13, 2014 2.854 3.016 2.847 2.996 5,440 +0.07(+2.47%)
May 12, 2014 2.945 2.988 2.924 2.924 1,493 -0.07(-2.32%)
May 09, 2014 2.755 2.994 2.755 2.994 2,340 +0.23(+8.40%)
May 08, 2014 2.763 3.073 2.755 2.762 14,298 -0.01(-0.51%)
May 07, 2014 2.804 2.814 2.755 2.776 28,808 -0.07(-2.48%)
May 06, 2014 2.868 2.868 2.776 2.847 3,951 -0.06(-1.95%)
May 05, 2014 2.847 2.903 2.790 2.903 8,031 +0.03(+1.17%)
May 02, 2014 2.825 2.870 2.825 2.870 600 -0.01(-0.18%)
May 01, 2014 2.847 2.929 2.783 2.875 14,140 -0.10(-3.33%)
Apr 30, 2014 2.832 3.073 2.769 2.974 33,800 +0.13(+4.73%)
Apr 29, 2014 2.825 2.840 2.755 2.840 11,223 -0.04(-1.23%)
Apr 28, 2014 3.023 3.023 2.818 2.875 19,811 -0.22(-7.08%)
Apr 25, 2014 3.094 3.094 3.094 3.094 141 +0.19(+6.57%)
Apr 24, 2014 2.938 2.954 2.781 2.903 17,008 -0.01(-0.24%)
Apr 23, 2014 2.910 2.910 2.910 2.910 141 +0.01(+0.49%)
Apr 22, 2014 2.847 2.896 2.790 2.896 2,689 -0.05(-1.68%)
Apr 21, 2014 2.755 2.945 2.755 2.945 3,114 +0.01(+0.48%)
Apr 17, 2014 2.917 2.931 2.931 2.931 566 -0.04(-1.46%)
Apr 15, 2014 2.861 2.975 2.975 2.975 9,343 -0.01(-0.20%)
Apr 14, 2014 2.967 3.023 2.811 2.981 6,318 -0.03(-0.92%)
Apr 10, 2014 3.008 3.008 3.008 3.008 0 +0.01(+0.21%)
Apr 09, 2014 2.804 3.021 2.755 3.002 9,285 +0.09(+3.16%)
Apr 08, 2014 2.847 2.910 2.847 2.910 4,124 +0.06(+2.23%)
Apr 07, 2014 2.931 2.960 2.741 2.847 17,433 -0.08(-2.89%)
Apr 04, 2014 3.023 3.129 2.896 2.931 28,395 -0.11(-3.49%)
Apr 03, 2014 3.166 3.166 3.037 3.037 11,059 -0.15(-4.66%)
Apr 02, 2014 3.172 3.284 3.129 3.186 5,153 -0.02(-0.66%)
Apr 01, 2014 3.157 3.207 3.087 3.207 13,673 -0.04(-1.30%)
Mar 31, 2014 3.327 3.327 3.143 3.249 7,854 -0.10(-2.95%)
Mar 28, 2014 3.186 3.348 3.186 3.348 2,208 +0.18(+5.57%)
Mar 27, 2014 3.376 3.376 3.157 3.172 18,500 -0.20(-5.87%)
Mar 26, 2014 3.334 3.482 3.292 3.369 3,642 -0.06(-1.65%)
Mar 25, 2014 3.573 3.602 3.390 3.426 6,172 -0.10(-2.81%)
Mar 24, 2014 3.433 3.586 3.355 3.525 3,872 -0.00(-0.05%)
Mar 21, 2014 3.631 3.781 3.433 3.527 22,440 -0.09(-2.49%)
Mar 20, 2014 3.673 3.786 3.602 3.617 22,071 -0.06(-1.54%)
Mar 19, 2014 3.631 3.710 3.567 3.673 4,252 +0.13(+3.79%)
Mar 18, 2014 3.426 3.631 3.423 3.539 11,290 +0.08(+2.45%)
Mar 17, 2014 3.383 3.454 3.302 3.454 5,975 +0.07(+2.09%)
Mar 14, 2014 3.405 3.454 3.270 3.383 2,051 -0.01(-0.42%)
Mar 13, 2014 3.461 3.461 3.398 3.398 6,087 +0.04(+1.26%)
Mar 12, 2014 3.482 3.559 3.306 3.355 21,847 -0.13(-3.65%)
Mar 11, 2014 3.617 3.666 3.482 3.482 25,085 -0.19(-5.19%)
Mar 10, 2014 3.807 3.807 3.461 3.673 38,755 -0.02(-0.48%)
Mar 07, 2014 3.680 3.772 3.638 3.691 10,678 -0.05(-1.23%)
Mar 06, 2014 3.702 3.765 3.553 3.737 55,228 +0.04(+0.95%)
Mar 05, 2014 3.814 3.821 3.701 3.701 13,483 -0.08(-2.06%)
Mar 04, 2014 3.850 4.026 3.744 3.779 22,624 -0.06(-1.55%)
Mar 03, 2014 3.864 3.920 3.602 3.838 57,533 -0.03(-0.66%)
Feb 28, 2014 4.160 4.252 3.688 3.864 89,969 -0.35(-8.22%)
Feb 27, 2014 4.111 4.408 4.097 4.210 103,742 +0.15(+3.65%)
Feb 26, 2014 3.631 4.238 3.631 4.062 220,613 +0.39(+10.58%)
Feb 25, 2014 3.673 3.941 3.574 3.673 49,339 +0.01(+0.19%)
Feb 24, 2014 3.800 3.800 3.567 3.666 27,078 -0.08(-2.24%)
Feb 21, 2014 3.765 3.765 3.673 3.750 15,219 -0.03(-0.86%)
Feb 20, 2014 3.715 3.870 3.609 3.783 44,828 +0.05(+1.22%)
Feb 19, 2014 3.927 4.009 3.673 3.737 65,594 -0.29(-7.18%)
Feb 18, 2014 3.546 4.090 3.546 4.026 319,582 +0.45(+12.65%)
Feb 14, 2014 3.532 3.574 3.574 3.574 35,534 +0.00(+0.00%)
Feb 13, 2014 3.489 3.673 3.390 3.574 215,778 +0.14(+4.12%)
Feb 12, 2014 3.200 3.440 3.179 3.433 22,061 +0.20(+6.35%)
Feb 11, 2014 3.242 3.270 3.136 3.228 19,161 +0.01(+0.44%)
Feb 10, 2014 3.320 3.320 3.143 3.214 11,623 +0.04(+1.11%)
Feb 07, 2014 3.044 3.179 3.044 3.179 2,689 +0.06(+1.81%)
Feb 06, 2014 3.242 3.348 3.122 3.122 13,539 -0.23(-6.75%)
Feb 05, 2014 3.186 3.348 3.023 3.348 9,540 +0.12(+3.72%)
Feb 04, 2014 3.087 3.228 3.066 3.228 15,405 +0.13(+4.10%)
Feb 03, 2014 3.334 3.334 3.087 3.101 21,844 -0.15(-4.57%)
Jan 31, 2014 3.179 3.433 3.179 3.249 16,479 -0.01(-0.22%)
Jan 30, 2014 3.193 3.389 3.193 3.256 27,098 -0.03(-0.86%)
Jan 29, 2014 3.051 3.553 3.002 3.285 291,014 +0.25(+8.14%)
Jan 28, 2014 2.938 3.268 2.938 3.037 36,144 +0.15(+5.14%)
Jan 27, 2014 3.150 3.150 2.847 2.889 26,959 -0.30(-9.32%)
Jan 24, 2014 3.095 3.207 3.095 3.186 1,889 -0.06(-1.72%)
Jan 23, 2014 3.179 3.256 3.157 3.241 18,914 -0.04(-1.31%)
Jan 22, 2014 3.390 3.390 3.285 3.285 3,137 -0.01(-0.43%)
Jan 21, 2014 3.270 3.327 3.214 3.299 14,450 +0.12(+3.78%)
Jan 17, 2014 3.200 3.179 3.179 3.179 71,210 +0.07(+2.28%)
Jan 16, 2014 3.129 3.659 3.108 3.108 113,259 -0.06(-1.79%)
Jan 15, 2014 3.150 3.263 2.960 3.164 47,095 +0.01(+0.45%)
Jan 14, 2014 3.249 3.249 3.108 3.150 9,103 -0.11(-3.46%)
Jan 13, 2014 3.447 3.496 3.164 3.263 28,597 -0.09(-2.74%)
Jan 10, 2014 3.426 3.510 3.263 3.355 77,577 -0.09(-2.66%)
Jan 09, 2014 3.567 3.595 3.405 3.447 23,726 -0.14(-3.94%)
Jan 08, 2014 3.511 3.715 3.461 3.588 55,579 -0.01(-0.39%)
Jan 07, 2014 3.694 3.800 3.440 3.602 65,573 -0.08(-2.11%)
Jan 06, 2014 3.588 3.708 3.447 3.680 28,708 +0.06(+1.76%)
Jan 03, 2014 3.504 3.772 3.376 3.617 100,606 +0.13(+3.64%)
Jan 02, 2014 3.405 3.595 3.376 3.490 20,910 -0.12(-3.32%)
Dec 31, 2013 3.539 3.609 3.609 3.609 26,757 +0.07(+2.00%)
Dec 30, 2013 3.779 3.786 3.511 3.539 65,579 -0.20(-5.47%)
Dec 27, 2013 4.401 4.401 3.461 3.744 235,327 -0.42(-10.17%)
Dec 26, 2013 4.457 4.464 3.892 4.167 101,297 -0.09(-2.16%)
Dec 24, 2013 4.238 4.542 3.991 4.259 214,074 +0.21(+5.24%)
Dec 23, 2013 3.793 4.047 3.602 4.047 170,348 +0.38(+10.40%)
Dec 20, 2013 4.605 4.768 3.426 3.666 714,010 -0.43(-10.52%)
Dec 19, 2013 3.426 4.125 3.405 4.097 163,646 +0.67(+19.59%)
Dec 18, 2013 3.327 3.518 3.263 3.426 68,925 -0.04(-1.02%)
Dec 17, 2013 3.143 3.518 3.051 3.461 103,427 +0.32(+10.11%)
Dec 16, 2013 2.938 3.440 2.861 3.143 123,395 +0.18(+6.21%)
Dec 13, 2013 2.854 2.961 2.854 2.960 10,751 +0.17(+6.08%)
Dec 12, 2013 2.720 2.953 2.720 2.790 7,470 +0.07(+2.60%)
Dec 11, 2013 2.684 2.783 2.670 2.719 27,251 -0.04(-1.28%)
Dec 10, 2013 3.002 3.002 2.635 2.755 39,534 -0.26(-8.68%)
Dec 09, 2013 3.461 3.482 2.825 3.017 157,520 +0.04(+1.21%)
Dec 06, 2013 2.606 3.440 2.599 2.981 0 +0.30(+11.06%)
Dec 05, 2013 2.670 3.072 2.670 2.684 0 +0.08(+3.18%)
Dec 04, 2013 2.451 2.663 2.451 2.602 0 +0.03(+1.32%)
Dec 03, 2013 2.472 2.627 2.409 2.568 0 +0.09(+3.56%)
Dec 02, 2013 2.373 2.592 2.373 2.479 0 +0.11(+4.78%)
Nov 27, 2013 2.296 2.366 2.366 2.366 2,406 +0.01(+0.60%)
Nov 26, 2013 2.352 2.352 2.345 2.352 5,003 -0.01(-0.60%)
Nov 25, 2013 2.351 2.366 2.310 2.366 0 +0.02(+0.90%)
Nov 22, 2013 2.310 2.352 2.282 2.345 0 -0.04(-1.48%)
Nov 21, 2013 2.416 2.416 2.380 2.380 0 -0.03(-1.17%)
Nov 20, 2013 2.303 2.409 2.303 2.409 0 +0.03(+1.19%)
Nov 19, 2013 2.430 2.430 2.289 2.380 0 -0.01(-0.31%)
Nov 18, 2013 2.486 2.486 2.388 2.388 0 -0.11(-4.51%)
Nov 14, 2013 2.493 2.500 2.500 2.500 6,229 +0.04(+1.43%)
Nov 12, 2013 2.451 2.465 2.451 2.465 0 +0.06(+2.34%)
Nov 11, 2013 2.402 2.409 2.402 2.409 0 +0.01(+0.59%)
Nov 08, 2013 2.486 2.500 2.394 2.395 0 -0.06(-2.59%)
Nov 07, 2013 2.444 2.557 2.437 2.458 0 -0.10(-3.83%)
Nov 06, 2013 2.543 2.571 2.543 2.556 0 -0.03(-1.13%)
Nov 05, 2013 2.557 2.691 2.550 2.585 0 -0.06(-2.14%)
Nov 04, 2013 2.642 2.642 2.642 2.642 0 -0.01(-0.27%)
Nov 01, 2013 2.416 2.719 2.402 2.649 0 +0.11(+4.46%)
Oct 31, 2013 2.522 2.536 2.522 2.536 0 +0.00(+0.00%)
Oct 30, 2013 2.522 2.536 2.522 2.536 0 -0.04(-1.64%)
Oct 29, 2013 2.564 2.632 2.557 2.578 0 -0.17(-6.17%)
Oct 28, 2013 2.748 2.748 2.748 2.748 0 -0.01(-0.26%)
Oct 25, 2013 2.734 2.755 2.599 2.755 0 +0.02(+0.78%)
Oct 24, 2013 2.967 2.967 2.571 2.734 0 -0.13(-4.68%)
Oct 23, 2013 2.734 2.967 2.727 2.868 0 -0.03(-0.98%)
Oct 22, 2013 3.094 3.094 2.712 2.896 0 -0.20(-6.39%)
Oct 21, 2013 2.762 3.242 2.762 3.094 0 +0.26(+9.23%)
Oct 18, 2013 3.023 3.023 2.825 2.832 6,789 -0.19(-6.31%)
Oct 17, 2013 2.790 3.468 2.614 3.023 0 +0.16(+5.68%)
Oct 16, 2013 2.861 2.960 2.861 2.861 0 -0.01(-0.49%)
Oct 15, 2013 2.621 2.960 2.621 2.875 0 +0.31(+12.12%)
Oct 14, 2013 2.416 2.578 2.409 2.564 0 +0.11(+4.61%)
Oct 11, 2013 2.444 2.564 2.444 2.451 0 -0.01(-0.29%)
Oct 10, 2013 2.628 2.628 2.331 2.458 0 +0.02(+0.87%)
Oct 09, 2013 2.416 2.642 2.409 2.437 0 +0.03(+1.17%)
Oct 08, 2013 2.324 2.614 2.260 2.409 0 +0.05(+2.10%)
Oct 07, 2013 2.366 2.578 2.235 2.359 0 +0.08(+3.41%)
Oct 04, 2013 2.225 2.296 2.204 2.282 0 -0.08(-3.58%)
Oct 03, 2013 2.394 2.395 2.366 2.366 0 +0.05(+2.13%)
Oct 02, 2013 2.211 2.350 2.211 2.317 0 +0.08(+3.47%)
Oct 01, 2013 2.324 2.649 2.211 2.239 0 -0.06(-2.46%)
Sep 27, 2013 2.246 2.366 2.147 2.296 0 +0.03(+1.28%)
Sep 26, 2013 2.303 2.366 2.065 2.267 0 +0.04(+1.87%)
Sep 25, 2013 2.176 2.225 2.176 2.225 0 +0.08(+3.96%)
Sep 24, 2013 2.190 2.190 2.140 2.140 0 +0.00(+0.00%)
Sep 23, 2013 2.430 2.430 2.119 2.140 0 -0.26(-10.88%)
Sep 20, 2013 2.352 2.479 2.345 2.402 0 +0.06(+2.41%)
Sep 19, 2013 2.366 2.444 2.345 2.345 0 -0.00(-0.01%)
Sep 18, 2013 2.380 2.437 2.296 2.345 42,025 +0.03(+1.23%)
Sep 17, 2013 2.310 2.444 2.282 2.317 0 +0.01(+0.31%)
Sep 16, 2013 2.444 2.522 2.275 2.310 0 -0.01(-0.61%)
Sep 13, 2013 2.486 2.628 2.296 2.324 0 -0.15(-6.00%)
Sep 12, 2013 2.529 2.614 2.437 2.472 0 +0.00(+0.00%)
Sep 11, 2013 2.515 2.635 2.409 2.472 0 -0.02(-0.64%)
Sep 10, 2013 2.664 2.698 2.458 2.488 0 -0.10(-3.76%)
Sep 09, 2013 2.698 2.698 2.571 2.585 0 -0.08(-2.92%)
Sep 06, 2013 2.734 2.967 2.557 2.663 0 -0.20(-6.91%)
Sep 05, 2013 3.369 3.440 2.861 2.861 0 -0.13(-4.26%)
Sep 04, 2013 2.719 3.037 2.677 2.988 0 +0.31(+11.61%)
Sep 03, 2013 2.621 2.677 2.564 2.677 0 +0.23(+9.22%)
Aug 30, 2013 2.649 2.649 2.409 2.451 0 -0.20(-7.47%)
Aug 29, 2013 2.684 2.684 2.649 2.649 0 -0.09(-3.38%)
Aug 28, 2013 2.719 2.741 2.719 2.741 0 +0.01(+0.28%)
Aug 27, 2013 2.967 2.967 2.564 2.734 0 -0.09(-3.25%)
Aug 26, 2013 2.868 2.889 2.684 2.825 0 -0.13(-4.53%)
Aug 23, 2013 3.030 3.030 2.678 2.960 0 -0.11(-3.68%)
Aug 22, 2013 3.157 3.164 2.748 3.073 0 +0.05(+1.63%)
Aug 21, 2013 2.712 3.440 2.663 3.023 0 +0.22(+7.81%)
Aug 20, 2013 2.522 2.811 2.522 2.804 0 +0.25(+9.78%)
Aug 19, 2013 2.684 2.684 2.554 2.554 0 -0.17(-6.07%)
Aug 16, 2013 2.467 2.734 2.462 2.719 0 +0.29(+11.92%)
Aug 15, 2013 2.246 2.430 2.204 2.430 14,120 +0.03(+1.18%)
Aug 14, 2013 2.204 2.515 2.027 2.402 0 +0.15(+6.60%)
Aug 13, 2013 2.338 2.338 2.225 2.253 4,802 -0.22(-8.87%)
Aug 12, 2013 2.187 2.649 2.166 2.472 27,051 +0.01(+0.28%)
Aug 09, 2013 2.515 3.956 2.465 2.465 355,070 +0.03(+1.16%)
Aug 08, 2013 2.507 2.507 2.147 2.437 4,530 +0.08(+3.60%)
Aug 07, 2013 2.013 2.402 1.837 2.352 17,324 +0.11(+4.72%)
Aug 06, 2013 2.246 2.260 2.246 2.246 4,105 +0.09(+4.26%)
Aug 05, 2013 2.041 2.154 2.041 2.154 10,310 +0.11(+5.17%)
Aug 02, 2013 1.837 2.112 1.836 2.048 16,443 +0.21(+11.54%)
Aug 01, 2013 1.837 1.837 1.829 1.837 6,536 +0.07(+4.00%)
Jul 26, 2013 1.766 1.766 1.766 1.766 991 +0.00(+0.00%)
Jul 25, 2013 1.766 1.766 1.766 1.766 0 +0.02(+1.21%)
Jul 24, 2013 1.745 1.745 1.745 1.745 0 -0.00(-0.20%)
Jul 22, 2013 1.748 1.748 1.748 1.748 0 -0.08(-4.44%)
Jul 17, 2013 1.829 1.829 1.829 1.829 283 -0.01(-0.39%)
Jul 16, 2013 1.759 1.837 1.745 1.837 0 +0.05(+2.77%)
Jul 15, 2013 1.780 1.787 1.780 1.787 0 -0.01(-0.39%)
Jul 12, 2013 1.907 1.908 1.787 1.794 0 -0.06(-3.05%)
Jul 08, 2013 1.851 1.851 1.851 1.851 283 -0.01(-0.76%)
Jul 03, 2013 1.865 1.865 1.865 1.865 0 +0.00(+0.00%)
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.