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, 2016 1.978 1.978 1.731 1.738 33,586 -0.28(-13.69%)
Jun 29, 2016 1.978 2.352 1.801 2.013 214,977 -0.07(-3.39%)
Jun 28, 2016 1.695 2.119 1.568 2.084 95,964 +0.39(+23.17%)
Jun 27, 2016 1.724 1.724 1.632 1.692 2,200 -0.04(-2.04%)
Jun 24, 2016 1.716 1.727 1.639 1.727 2,512 -0.03(-1.61%)
Jun 23, 2016 1.755 1.755 1.755 1.755 283 -0.00(-0.20%)
Jun 20, 2016 1.759 1.759 1.759 1.759 25 -0.01(-0.40%)
Jun 17, 2016 1.837 1.837 1.676 1.766 7,398 -0.07(-3.85%)
Jun 16, 2016 1.837 1.837 1.837 1.837 709 -0.01(-0.76%)
Jun 15, 2016 1.851 1.851 1.851 1.851 736 -0.01(-0.76%)
Jun 14, 2016 1.688 1.865 1.596 1.865 1,200 +0.04(+2.33%)
Jun 13, 2016 1.794 1.914 1.610 1.822 7,601 +0.18(+10.73%)
Jun 10, 2016 1.702 1.794 1.589 1.646 5,013 -0.06(-3.32%)
Jun 09, 2016 1.893 1.899 1.568 1.702 5,841 -0.06(-3.60%)
Jun 08, 2016 1.893 1.893 1.483 1.766 19,593 -0.04(-1.96%)
Jun 07, 2016 1.307 2.824 1.288 1.801 506,201 +0.50(+38.32%)
Jun 03, 2016 1.250 1.302 1.302 1.302 1,698 +0.01(+0.80%)
Jun 02, 2016 1.250 1.292 1.250 1.292 3,590 -0.01(-1.15%)
Jun 01, 2016 1.434 1.434 1.215 1.307 7,984 -0.06(-4.15%)
May 27, 2016 1.363 1.363 1.363 1.363 39 -0.05(-3.50%)
May 26, 2016 1.346 1.429 1.346 1.413 5,992 +0.14(+10.98%)
May 25, 2016 1.286 1.286 1.201 1.273 11,695 -0.21(-14.19%)
May 19, 2016 1.370 1.483 1.483 1.483 7 +0.11(+8.25%)
May 18, 2016 1.356 1.370 1.029 1.370 27,234 -0.01(-0.51%)
May 17, 2016 1.755 1.755 1.377 1.377 13,617 -0.03(-2.01%)
May 16, 2016 1.731 1.731 1.347 1.406 15,428 -0.29(-17.08%)
May 13, 2016 1.815 1.822 1.462 1.695 11,097 -0.14(-7.69%)
May 11, 2016 1.950 1.837 1.837 1.837 6,937 -0.17(-8.45%)
May 10, 2016 2.126 2.126 1.999 2.006 2,034 +0.03(+1.43%)
May 09, 2016 2.034 2.048 1.978 1.978 17,341 -0.17(-7.89%)
May 05, 2016 2.147 2.147 2.147 2.147 141 -0.06(-2.69%)
May 04, 2016 2.250 2.250 2.207 2.207 849 -0.07(-3.16%)
Apr 29, 2016 2.133 2.279 2.279 2.279 14 -0.01(-0.49%)
Apr 28, 2016 2.126 2.330 2.126 2.290 2,408 -0.04(-1.76%)
Apr 18, 2016 2.147 2.331 2.331 2.331 5,662 +0.04(+1.54%)
Apr 15, 2016 2.331 2.331 2.296 2.296 436 -0.08(-3.56%)
Apr 13, 2016 2.402 2.380 2.380 2.380 2,265 -0.02(-0.88%)
Apr 12, 2016 2.133 2.402 2.133 2.402 744 +0.01(+0.29%)
Apr 08, 2016 2.395 2.395 2.395 2.395 4 +0.11(+4.86%)
Apr 07, 2016 2.211 2.284 2.211 2.284 482 -0.14(-5.75%)
Apr 06, 2016 2.203 2.423 2.203 2.423 3,886 +0.21(+9.58%)
Apr 01, 2016 2.197 2.211 2.211 2.211 5,804 -0.01(-0.64%)
Mar 31, 2016 2.126 2.239 2.126 2.225 3,427 -0.15(-6.25%)
Mar 30, 2016 2.472 2.472 2.373 2.373 328 +0.15(+6.67%)
Mar 29, 2016 2.203 2.372 2.197 2.225 5,093 +0.04(+1.61%)
Mar 28, 2016 2.176 2.197 2.176 2.190 569 +0.13(+6.16%)
Mar 24, 2016 2.048 2.063 2.063 2.063 1,698 -0.00(-0.06%)
Mar 23, 2016 2.126 2.225 2.013 2.064 1,461 -0.15(-6.65%)
Mar 21, 2016 2.345 2.211 2.211 2.211 6,087 +0.06(+2.96%)
Mar 18, 2016 2.246 2.338 2.077 2.147 7,606 +0.03(+1.33%)
Mar 15, 2016 1.992 2.119 2.119 2.119 566 +0.13(+6.38%)
Mar 14, 2016 2.027 2.034 1.992 1.992 611 -0.10(-4.73%)
Mar 08, 2016 2.063 2.091 2.091 2.091 849 -0.08(-3.80%)
Mar 07, 2016 2.119 2.239 2.119 2.173 4,533 -0.06(-2.63%)
Mar 04, 2016 2.232 2.232 2.232 2.232 268 +0.01(+0.32%)
Feb 26, 2016 2.267 2.225 2.225 2.225 707 +0.02(+0.96%)
Feb 25, 2016 2.412 2.412 2.204 2.204 989 -0.27(-10.86%)
Feb 24, 2016 2.472 2.472 2.472 2.472 307 +0.01(+0.33%)
Feb 22, 2016 2.444 2.464 2.464 2.464 16 +0.06(+2.60%)
Feb 12, 2016 2.472 2.402 2.402 2.402 14 +0.05(+2.10%)
Feb 11, 2016 2.352 2.352 2.352 2.352 825 -0.10(-4.00%)
Feb 10, 2016 2.402 2.450 2.352 2.450 1,955 +0.05(+2.03%)
Feb 09, 2016 2.352 2.642 2.352 2.402 3,271 +0.05(+2.10%)
Feb 05, 2016 2.352 2.352 2.352 2.352 5 +0.09(+4.07%)
Feb 03, 2016 2.345 2.260 2.260 2.260 15,006 -0.11(-4.48%)
Feb 02, 2016 2.557 2.557 2.246 2.366 6,895 -0.24(-9.21%)
Feb 01, 2016 2.606 2.606 2.606 2.606 148 +0.06(+2.46%)
Jan 29, 2016 2.589 2.684 2.543 2.544 7,824 +0.01(+0.32%)
Jan 28, 2016 2.621 2.621 2.395 2.536 5,093 +0.09(+3.77%)
Jan 27, 2016 2.345 2.733 2.345 2.444 10,639 +0.16(+7.11%)
Jan 26, 2016 2.303 2.345 2.282 2.282 1,571 -0.04(-1.52%)
Jan 25, 2016 2.324 2.351 2.317 2.317 1,571 -0.01(-0.30%)
Jan 22, 2016 2.380 2.437 2.324 2.324 4,227 +0.06(+2.81%)
Jan 21, 2016 2.237 2.380 2.225 2.260 9,050 +0.01(+0.31%)
Jan 20, 2016 1.950 2.352 1.872 2.253 62,368 +0.23(+11.15%)
Jan 14, 2016 2.027 2.027 2.027 2.027 90 +0.01(+0.70%)
Jan 13, 2016 2.027 2.027 2.013 2.013 1,274 +0.00(+0.00%)
Jan 12, 2016 2.013 2.013 2.013 2.013 1,591 +0.00(+0.00%)
Jan 11, 2016 1.978 2.055 1.978 2.013 782 +0.05(+2.50%)
Jan 08, 2016 2.034 2.070 1.942 1.964 10,692 +0.01(+0.74%)
Jan 07, 2016 1.950 1.950 1.872 1.950 5,113 +0.03(+1.47%)
Jan 06, 2016 1.950 2.176 1.921 1.921 59,160 -0.06(-2.89%)
Jan 05, 2016 1.985 2.105 1.872 1.978 24,453 -0.07(-3.41%)
Jan 04, 2016 2.070 2.154 1.992 2.048 996 +0.01(+0.28%)
Dec 31, 2015 2.013 2.043 2.043 2.043 1,982 -0.08(-3.98%)
Dec 28, 2015 2.020 2.128 2.128 2.128 15 +0.02(+0.74%)
Dec 23, 2015 1.971 2.112 2.112 2.112 19,678 -0.08(-3.55%)
Dec 22, 2015 2.190 2.190 2.190 2.190 157 +0.00(+0.00%)
Dec 21, 2015 2.126 2.278 2.119 2.190 1,376 +0.04(+1.63%)
Dec 18, 2015 2.260 2.260 2.105 2.155 8,875 -0.11(-4.68%)
Dec 17, 2015 2.228 2.260 2.155 2.260 1,207 +0.04(+1.58%)
Dec 16, 2015 2.260 2.260 2.225 2.225 7,281 -0.10(-4.25%)
Dec 15, 2015 2.260 2.331 2.225 2.324 3,553 +0.06(+2.81%)
Dec 14, 2015 2.204 2.338 2.199 2.260 7,463 +0.07(+3.09%)
Dec 11, 2015 2.183 2.193 2.183 2.193 5,180 -0.08(-3.59%)
Dec 10, 2015 2.232 2.274 2.190 2.274 3,796 -0.01(-0.62%)
Dec 09, 2015 2.331 2.409 2.228 2.289 4,271 -0.17(-6.90%)
Dec 08, 2015 2.352 2.458 2.331 2.458 5,728 +0.00(+0.00%)
Dec 07, 2015 2.500 2.599 2.331 2.458 6,778 +0.00(+0.00%)
Dec 04, 2015 2.670 2.670 2.458 2.458 9,485 -0.01(-0.57%)
Dec 03, 2015 2.486 2.606 2.369 2.472 2,062 -0.18(-6.67%)
Dec 02, 2015 2.649 2.649 2.649 2.649 976 +0.11(+4.16%)
Dec 01, 2015 2.331 2.960 2.190 2.543 70,161 +0.08(+3.45%)
Nov 30, 2015 2.557 2.557 2.133 2.458 4,974 -0.01(-0.57%)
Nov 27, 2015 2.232 2.472 2.232 2.472 6,505 +0.17(+7.36%)
Nov 23, 2015 1.999 2.303 2.303 2.303 991 +0.18(+8.67%)
Nov 20, 2015 2.204 2.260 2.112 2.119 2,018 -0.04(-1.64%)
Nov 19, 2015 2.331 2.331 2.119 2.154 7,081 -0.14(-6.15%)
Nov 18, 2015 1.822 2.345 1.822 2.296 68,515 +0.47(+25.54%)
Nov 12, 2015 1.766 1.829 1.829 1.829 283 +0.01(+0.31%)
Nov 11, 2015 1.822 1.823 1.822 1.823 1,904 +0.00(+0.04%)
Nov 10, 2015 1.695 1.822 1.660 1.822 17,632 +0.06(+3.20%)
Nov 06, 2015 1.709 1.766 1.766 1.766 566 +0.05(+2.88%)
Nov 05, 2015 1.822 1.822 1.724 1.716 3,478 -0.11(-6.18%)
Nov 04, 2015 1.787 1.829 1.780 1.829 1,463 -0.05(-2.70%)
Nov 03, 2015 1.808 1.880 1.808 1.880 893 +0.05(+2.78%)
Nov 02, 2015 1.829 1.829 1.829 1.829 283 -0.02(-1.04%)
Oct 29, 2015 1.724 1.849 1.849 1.849 566 -0.04(-2.34%)
Oct 28, 2015 1.822 1.893 1.815 1.893 2,796 +0.00(+0.00%)
Oct 23, 2015 1.907 1.893 1.893 1.893 7,503 -0.00(-0.16%)
Oct 21, 2015 1.886 1.896 1.896 1.896 16,280 +0.02(+0.91%)
Oct 20, 2015 1.837 1.893 1.837 1.879 5,008 -0.01(-0.75%)
Oct 16, 2015 1.900 1.893 1.893 1.893 35 +0.00(+0.00%)
Oct 15, 2015 1.844 1.921 1.844 1.893 1,240 +0.05(+2.65%)
Oct 14, 2015 1.872 1.872 1.837 1.844 1,175 -0.06(-2.95%)
Oct 12, 2015 1.844 1.900 1.900 1.900 1,982 +0.00(+0.00%)
Oct 09, 2015 1.942 1.942 1.893 1.900 2,718 -0.04(-2.22%)
Oct 08, 2015 1.957 1.957 1.893 1.943 5,521 -0.02(-1.04%)
Oct 06, 2015 1.879 1.964 1.964 1.964 53 +0.04(+2.20%)
Oct 05, 2015 1.826 1.921 1.766 1.921 8,250 +0.11(+6.25%)
Oct 02, 2015 1.752 1.808 1.752 1.808 1,104 -0.03(-1.54%)
Sep 30, 2015 1.702 1.836 1.836 1.836 116 +0.15(+8.77%)
Sep 29, 2015 1.667 1.688 1.667 1.688 1,427 -0.04(-2.44%)
Sep 28, 2015 1.684 1.731 1.684 1.731 2,469 +0.00(+0.00%)
Sep 25, 2015 1.773 1.773 1.664 1.731 2,977 -0.11(-5.73%)
Sep 24, 2015 1.660 1.836 1.660 1.836 2,406 +0.01(+0.74%)
Sep 23, 2015 1.780 1.822 1.773 1.822 2,069 +0.05(+2.79%)
Sep 21, 2015 1.752 1.773 1.773 1.773 94 +0.06(+3.49%)
Sep 18, 2015 1.692 1.713 1.692 1.713 1,073 -0.04(-2.20%)
Sep 17, 2015 1.752 1.752 1.752 1.752 1,444 -0.06(-3.13%)
Sep 16, 2015 1.808 1.808 1.808 1.808 284 -0.01(-0.39%)
Sep 14, 2015 1.780 1.815 1.815 1.815 15 +0.01(+0.78%)
Sep 11, 2015 1.801 1.801 1.801 1.801 903 -0.00(-0.02%)
Sep 10, 2015 1.603 1.801 1.603 1.801 1,387 -0.01(-0.37%)
Sep 08, 2015 1.808 1.808 1.808 1.808 4 +0.06(+3.67%)
Sep 04, 2015 1.716 1.744 1.744 1.744 707 -0.02(-1.07%)
Sep 01, 2015 1.766 1.763 1.763 1.763 2 -0.00(-0.16%)
Aug 31, 2015 1.766 1.766 1.766 1.766 434 -0.03(-1.58%)
Aug 27, 2015 1.724 1.794 1.794 1.794 424 -0.01(-0.78%)
Aug 26, 2015 1.695 1.808 1.695 1.808 707 +0.04(+2.40%)
Aug 25, 2015 1.766 1.766 1.766 1.766 365 +0.11(+6.38%)
Aug 24, 2015 1.674 1.695 1.589 1.660 24,012 -0.11(-6.00%)
Aug 19, 2015 1.731 1.766 1.766 1.766 1,132 -0.04(-1.96%)
Aug 18, 2015 1.801 1.809 1.801 1.801 4,388 -0.00(-0.21%)
Aug 17, 2015 1.731 1.805 1.731 1.805 373 -0.05(-2.61%)
Aug 14, 2015 1.731 1.853 1.731 1.853 1,728 -0.04(-2.09%)
Aug 10, 2015 1.822 1.893 1.893 1.893 3,256 -0.02(-1.11%)
Aug 05, 2015 1.815 1.914 1.914 1.914 21 -0.00(-0.18%)
Jul 31, 2015 1.921 1.918 1.918 1.918 1 +0.06(+3.22%)
Jul 29, 2015 1.837 1.858 1.858 1.858 14 -0.02(-1.13%)
Jul 24, 2015 2.006 1.879 1.879 1.879 1 +0.08(+4.31%)
Jul 23, 2015 1.857 1.858 1.794 1.801 2,777 -0.07(-3.77%)
Jul 22, 2015 1.872 1.872 1.872 1.872 2,040 -0.01(-0.38%)
Jul 21, 2015 2.013 2.013 1.872 1.879 849 +0.00(+0.00%)
Jul 20, 2015 2.013 2.013 1.820 1.879 6,550 -0.08(-4.32%)
Jul 17, 2015 1.879 2.005 1.773 1.964 8,810 +0.14(+7.73%)
Jul 16, 2015 1.907 2.118 1.709 1.823 133,613 +0.03(+1.59%)
Jul 13, 2015 1.787 1.794 1.794 1.794 141 +0.04(+2.01%)
Jul 10, 2015 1.799 1.844 1.759 1.759 1,415 -0.08(-4.23%)
Jul 07, 2015 1.801 1.837 1.837 1.837 14,723 +0.00(+0.00%)
Jul 06, 2015 1.837 1.837 1.837 1.837 169 +0.03(+1.56%)
Jul 02, 2015 1.907 1.808 1.808 1.808 1,557 -0.03(-1.54%)
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.