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 28, 2017 2.331 2.331 2.331 72 -0.04(-1.49%)
Jun 23, 2017 2.366 2.366 2.366 127 +0.00(+0.00%)
Jun 22, 2017 2.331 2.402 2.296 2.366 6,696 +0.04(+1.52%)
Jun 21, 2017 2.260 2.437 2.190 2.331 36,130 +0.04(+1.54%)
Jun 20, 2017 2.077 2.296 2.077 2.296 24,756 +0.21(+10.17%)
Jun 19, 2017 2.048 2.084 1.907 2.084 50,614 +0.00(+0.00%)
Jun 16, 2017 2.048 2.084 1.942 2.084 36,457 -0.07(-3.28%)
Jun 14, 2017 2.154 2.154 2.154 2 +0.04(+1.67%)
Jun 13, 2017 2.070 2.154 2.070 2.119 979 +0.00(+0.00%)
Jun 09, 2017 2.119 2.119 2.119 32 -0.04(-1.64%)
Jun 08, 2017 2.084 2.154 2.084 2.154 2,406 +0.04(+1.67%)
Jun 07, 2017 2.154 2.154 2.048 2.119 2,902 +0.07(+3.45%)
Jun 06, 2017 2.091 2.091 2.048 2.048 5,168 -0.11(-4.92%)
Jun 05, 2017 2.147 2.154 2.147 2.154 2,994 +0.00(+0.00%)
Jun 02, 2017 2.119 2.190 2.084 2.154 9,323 +0.00(+0.00%)
Jun 01, 2017 2.190 2.190 2.084 2.154 860 -0.04(-1.61%)
May 31, 2017 2.119 2.190 2.048 2.190 9,491 +0.00(+0.00%)
May 30, 2017 2.119 2.190 2.119 2.190 1,132 +0.01(+0.32%)
May 26, 2017 2.154 2.204 2.013 2.183 3,931 -0.07(-3.13%)
May 25, 2017 2.253 2.253 2.253 2.253 14,877 -0.04(-1.85%)
May 24, 2017 2.296 2.296 2.296 2.296 283 +0.00(+0.00%)
May 23, 2017 2.296 2.296 2.296 2.296 434 +0.00(+0.00%)
May 22, 2017 2.260 2.296 2.154 2.296 2,141 +0.00(+0.00%)
May 19, 2017 2.154 2.296 2.084 2.296 14,940 +0.07(+3.17%)
May 18, 2017 2.190 2.260 2.190 2.225 2,470 +0.00(+0.00%)
May 17, 2017 2.154 2.225 2.154 2.225 5,299 +0.04(+1.61%)
May 16, 2017 2.296 2.296 2.084 2.190 3,396 +0.07(+3.33%)
May 15, 2017 2.190 2.190 2.119 2.119 1,026 -0.07(-3.23%)
May 12, 2017 2.154 2.190 2.119 2.190 5,831 +0.00(+0.00%)
May 11, 2017 2.172 2.211 2.154 2.190 9,408 +0.00(+0.00%)
May 10, 2017 2.158 2.190 2.154 2.190 4,981 +0.00(+0.00%)
May 09, 2017 2.190 2.260 2.119 2.190 14,354 +0.00(+0.00%)
May 08, 2017 2.190 2.190 2.190 2.190 390 -0.04(-1.59%)
May 05, 2017 2.154 2.260 2.084 2.225 21,882 +0.11(+5.00%)
May 04, 2017 2.048 2.154 2.013 2.119 17,086 +0.00(+0.00%)
May 03, 2017 2.048 2.119 2.017 2.119 6,100 -0.04(-1.64%)
May 02, 2017 2.154 2.154 2.013 2.154 12,122 -0.04(-1.61%)
May 01, 2017 2.119 2.225 2.013 2.190 17,918 +0.04(+1.64%)
Apr 28, 2017 2.366 2.366 1.978 2.154 40,495 -0.05(-2.40%)
Apr 27, 2017 3.108 3.179 2.154 2.207 526,979 -0.44(-16.67%)
Apr 24, 2017 2.649 2.649 2.649 32,932 +0.04(+1.35%)
Apr 20, 2017 2.614 2.614 2.614 0 +0.00(+0.00%)
Apr 19, 2017 2.578 2.614 2.578 2.614 1,366 +0.04(+1.37%)
Apr 18, 2017 2.578 2.578 2.578 2.578 179 +0.07(+2.82%)
Apr 17, 2017 2.523 2.543 2.508 2.508 7,312 -0.04(-1.39%)
Apr 13, 2017 2.563 2.578 2.543 2.543 5,300 -0.14(-5.26%)
Apr 12, 2017 2.550 2.684 2.543 2.684 8,886 -0.04(-1.30%)
Apr 11, 2017 2.578 2.719 2.543 2.719 2,776 -0.04(-1.28%)
Apr 10, 2017 2.825 2.931 2.543 2.755 19,255 -0.04(-1.27%)
Apr 07, 2017 2.684 3.143 2.614 2.790 133,443 +0.11(+3.95%)
Apr 06, 2017 2.614 2.684 2.614 2.684 481 +0.00(+0.00%)
Apr 05, 2017 2.543 2.684 2.543 2.684 1,982 -0.04(-1.30%)
Apr 04, 2017 2.578 2.755 2.578 2.719 7,649 +0.04(+1.32%)
Mar 31, 2017 2.684 2.684 2.684 0 +0.00(+0.00%)
Mar 30, 2017 2.621 2.684 2.621 2.684 890 +0.00(+0.00%)
Mar 29, 2017 2.649 2.684 2.614 2.684 972 -0.04(-1.30%)
Mar 28, 2017 2.543 2.755 2.543 2.719 3,356 +0.07(+2.67%)
Mar 22, 2017 2.649 2.649 2.649 991 -0.04(-1.32%)
Mar 21, 2017 2.508 2.684 2.508 2.684 4,848 +0.07(+2.70%)
Mar 20, 2017 2.437 2.614 2.437 2.614 1,132 +0.07(+2.78%)
Mar 16, 2017 2.543 2.543 2.543 0 +0.00(+0.00%)
Mar 15, 2017 2.543 2.543 2.543 2.543 283 +0.00(+0.00%)
Mar 14, 2017 2.582 2.719 2.483 2.543 12,632 -0.18(-6.49%)
Mar 10, 2017 2.719 2.719 2.719 2 +0.11(+4.05%)
Mar 09, 2017 2.649 2.684 2.614 2.614 4,388 -0.11(-3.90%)
Mar 08, 2017 2.684 2.755 2.614 2.719 7,299 -0.04(-1.28%)
Mar 03, 2017 2.755 2.755 2.755 0 +0.04(+1.30%)
Mar 02, 2017 2.649 2.719 2.578 2.719 1,653 -0.04(-1.28%)
Mar 01, 2017 2.684 2.755 2.684 2.755 2,939 +0.07(+2.63%)
Feb 28, 2017 2.614 2.684 2.543 2.684 7,358 +0.07(+2.70%)
Feb 27, 2017 2.543 2.614 2.508 2.614 4,266 +0.04(+1.37%)
Feb 23, 2017 2.578 2.578 2.578 2 -0.07(-2.67%)
Feb 21, 2017 2.649 2.649 2.649 8 -0.11(-3.85%)
Feb 16, 2017 2.755 2.755 2.755 0 +0.00(+0.00%)
Feb 15, 2017 2.755 2.790 2.614 2.755 6,472 +0.07(+2.63%)
Feb 14, 2017 2.543 2.684 2.543 2.684 2,563 +0.00(+0.00%)
Feb 13, 2017 2.614 2.684 2.578 2.684 3,584 +0.00(+0.00%)
Feb 08, 2017 2.684 2.684 2.684 113 +0.00(+0.00%)
Feb 07, 2017 2.578 2.684 2.578 2.684 2,776 +0.00(+0.00%)
Feb 06, 2017 2.649 2.719 2.578 2.684 1,739 +0.11(+4.11%)
Feb 03, 2017 2.543 2.614 2.511 2.578 15,272 -0.04(-1.35%)
Feb 02, 2017 2.543 2.614 2.437 2.614 11,048 +0.11(+4.23%)
Feb 01, 2017 2.508 2.578 2.472 2.508 9,646 +0.04(+1.43%)
Jan 31, 2017 2.508 2.508 2.400 2.472 9,491 -0.09(-3.45%)
Jan 30, 2017 2.561 2.561 2.561 2.561 171 -0.09(-3.33%)
Jan 27, 2017 2.578 2.649 2.578 2.649 849 +0.00(+0.00%)
Jan 25, 2017 2.649 2.649 2.649 89 +0.00(+0.00%)
Jan 24, 2017 2.580 2.649 2.578 2.649 2,095 +0.04(+1.35%)
Jan 23, 2017 2.649 2.649 2.543 2.614 2,692 +0.14(+5.71%)
Jan 20, 2017 2.614 2.649 2.437 2.472 7,644 -0.18(-6.67%)
Jan 19, 2017 2.543 2.684 2.472 2.649 28,137 +0.04(+1.35%)
Jan 18, 2017 2.543 2.614 2.472 2.614 6,042 -0.04(-1.33%)
Jan 17, 2017 2.649 2.684 2.543 2.649 16,208 -0.04(-1.32%)
Jan 13, 2017 2.684 2.684 2.684 0 +0.14(+5.56%)
Jan 12, 2017 2.606 2.755 2.405 2.543 25,187 -0.14(-5.26%)
Jan 11, 2017 2.476 2.755 2.444 2.684 35,064 -0.04(-1.30%)
Jan 10, 2017 2.578 2.931 2.578 2.719 98,950 +0.14(+5.48%)
Jan 09, 2017 2.610 2.649 2.472 2.578 1,840 -0.04(-1.35%)
Jan 06, 2017 2.472 2.614 2.437 2.614 6,795 +0.18(+7.25%)
Jan 05, 2017 2.472 2.472 2.437 2.437 1,308 -0.04(-1.43%)
Jan 04, 2017 2.472 2.472 2.366 2.472 5,736 -0.04(-1.41%)
Dec 30, 2016 2.508 2.508 2.508 0 -0.11(-4.05%)
Dec 29, 2016 2.508 2.614 2.402 2.614 2,553 +0.07(+2.78%)
Dec 28, 2016 2.296 2.578 2.272 2.543 13,581 +0.25(+10.77%)
Dec 27, 2016 2.437 2.437 2.225 2.296 6,009 -0.04(-1.51%)
Dec 23, 2016 2.331 2.331 2.331 0 -0.14(-5.85%)
Dec 22, 2016 2.578 2.666 2.437 2.476 5,238 +0.03(+1.30%)
Dec 21, 2016 2.508 2.508 2.444 2.444 3,165 -0.17(-6.49%)
Dec 20, 2016 2.614 2.755 2.508 2.614 17,945 -0.12(-4.52%)
Dec 19, 2016 2.649 2.825 2.649 2.737 39,385 +0.19(+7.64%)
Dec 16, 2016 2.649 2.719 2.508 2.543 4,070 -0.18(-6.49%)
Dec 15, 2016 2.508 2.719 2.437 2.719 29,431 +0.04(+1.32%)
Dec 14, 2016 2.684 2.719 2.483 2.684 7,586 +0.00(+0.00%)
Dec 13, 2016 2.755 2.755 2.578 2.684 3,981 -0.07(-2.56%)
Dec 12, 2016 2.614 2.755 2.543 2.755 6,455 +0.07(+2.63%)
Dec 09, 2016 2.719 2.719 2.578 2.684 1,929 +0.04(+1.33%)
Dec 08, 2016 2.614 2.755 2.543 2.649 3,560 -0.04(-1.32%)
Dec 07, 2016 2.614 2.719 2.564 2.684 11,073 +0.00(+0.00%)
Dec 06, 2016 2.578 2.719 2.543 2.684 12,836 +0.11(+4.11%)
Dec 05, 2016 2.578 2.578 2.543 2.578 3,397 +0.00(+0.00%)
Dec 02, 2016 2.472 2.578 2.472 2.578 3,751 +0.11(+4.58%)
Dec 01, 2016 2.465 2.465 2.465 2.465 141 -0.08(-3.06%)
Nov 30, 2016 2.296 2.543 2.296 2.543 13,874 +0.14(+5.88%)
Nov 29, 2016 2.402 2.437 2.190 2.402 5,232 -0.07(-2.86%)
Nov 28, 2016 2.472 2.472 2.402 2.472 427 +0.07(+2.94%)
Nov 25, 2016 2.508 2.508 2.402 2.402 424 -0.07(-2.86%)
Nov 23, 2016 2.472 2.472 2.472 0 +0.00(+0.00%)
Nov 22, 2016 2.402 2.563 2.402 2.472 15,073 +0.14(+6.06%)
Nov 21, 2016 2.578 2.578 2.331 2.331 13,573 -0.25(-9.59%)
Nov 18, 2016 2.508 2.886 2.402 2.578 82,022 +0.07(+2.82%)
Nov 17, 2016 2.472 2.649 2.154 2.508 92,235 +0.07(+2.90%)
Nov 16, 2016 2.048 2.508 2.013 2.437 94,560 +0.32(+15.00%)
Nov 15, 2016 2.154 2.154 1.911 2.119 15,691 +0.18(+9.09%)
Nov 14, 2016 2.013 2.154 1.837 1.942 28,106 -0.18(-8.33%)
Nov 11, 2016 2.119 2.119 2.013 2.119 1,463 +0.00(+0.00%)
Nov 10, 2016 1.907 2.154 1.872 2.119 7,288 +0.14(+7.14%)
Nov 09, 2016 1.872 1.978 1.872 1.978 2,001 +0.00(+0.00%)
Nov 08, 2016 1.942 1.978 1.837 1.978 1,865 +0.00(+0.00%)
Nov 07, 2016 1.776 1.978 1.731 1.978 5,684 +0.11(+5.66%)
Nov 04, 2016 1.766 1.872 1.666 1.872 7,237 +0.00(+0.00%)
Nov 03, 2016 1.766 1.872 1.766 1.872 7,290 +0.00(+0.00%)
Nov 02, 2016 1.872 1.872 1.872 1.872 172 +0.04(+1.92%)
Nov 01, 2016 1.801 1.837 1.801 1.837 1,415 +0.01(+0.39%)
Oct 28, 2016 1.829 1.829 1.829 49 -0.02(-1.15%)
Oct 27, 2016 1.850 1.861 1.788 1.851 2,088 -0.05(-2.60%)
Oct 26, 2016 1.872 1.928 1.784 1.900 53,920 -0.04(-1.82%)
Oct 25, 2016 1.928 1.963 1.790 1.935 40,955 +0.01(+0.37%)
Oct 24, 2016 1.801 2.198 1.801 1.928 236,486 +0.13(+7.06%)
Oct 21, 2016 1.810 1.851 1.716 1.801 32,001 -0.06(-3.41%)
Oct 20, 2016 1.815 1.879 1.731 1.865 17,764 +0.05(+2.72%)
Oct 19, 2016 1.858 1.964 1.702 1.815 25,600 -0.09(-4.81%)
Oct 18, 2016 1.893 1.950 1.801 1.907 21,401 -0.07(-3.57%)
Oct 17, 2016 1.885 2.034 1.780 1.978 17,482 -0.04(-1.76%)
Oct 14, 2016 1.999 2.020 1.907 2.013 952 -0.01(-0.70%)
Oct 13, 2016 1.992 2.034 1.942 2.027 5,242 -0.01(-0.35%)
Oct 12, 2016 2.031 2.034 1.914 2.034 12,367 +0.00(+0.23%)
Oct 11, 2016 2.013 2.048 1.978 2.030 11,764 +0.02(+0.82%)
Oct 10, 2016 2.013 2.013 2.013 2.013 3,397 -0.01(-0.70%)
Oct 06, 2016 2.048 2.027 2.027 2.027 2,406 -0.01(-0.35%)
Oct 04, 2016 2.006 2.034 2.034 2.034 8,352 +0.01(+0.70%)
Oct 03, 2016 2.048 2.048 2.006 2.020 3,706 -0.06(-3.05%)
Sep 30, 2016 2.048 2.098 2.048 2.084 10,617 -0.03(-1.34%)
Sep 29, 2016 2.133 2.133 2.084 2.112 21,643 +0.05(+2.40%)
Sep 28, 2016 2.077 2.112 2.006 2.063 35,565 -0.01(-0.34%)
Sep 27, 2016 2.091 2.211 2.055 2.070 44,756 -0.02(-1.01%)
Sep 26, 2016 2.154 2.183 2.048 2.091 30,862 -0.01(-0.34%)
Sep 23, 2016 2.133 2.133 2.057 2.098 4,560 -0.01(-0.67%)
Sep 22, 2016 2.190 2.232 2.041 2.112 45,011 -0.01(-0.33%)
Sep 21, 2016 2.105 2.147 2.013 2.119 65,862 +0.06(+2.74%)
Sep 20, 2016 2.098 2.183 2.056 2.063 18,979 -0.06(-2.67%)
Sep 19, 2016 2.161 2.161 2.055 2.119 30,160 +0.07(+3.45%)
Sep 16, 2016 2.055 2.267 2.006 2.048 122,717 -0.06(-3.01%)
Sep 15, 2016 2.133 2.133 2.063 2.112 17,161 +0.01(+0.34%)
Sep 14, 2016 2.105 2.180 2.091 2.105 16,688 -0.03(-1.32%)
Sep 13, 2016 2.070 2.296 2.070 2.133 25,531 -0.05(-2.27%)
Sep 12, 2016 2.091 2.190 2.056 2.183 5,471 +0.06(+3.00%)
Sep 09, 2016 2.225 2.226 2.048 2.119 6,090 -0.14(-6.25%)
Sep 08, 2016 2.091 2.416 2.091 2.260 61,472 +0.13(+5.93%)
Sep 07, 2016 2.126 2.154 1.999 2.134 14,613 +0.08(+3.81%)
Sep 06, 2016 2.176 2.218 2.056 2.056 20,775 -0.11(-4.90%)
Sep 02, 2016 2.168 2.161 2.161 2.161 13,590 +0.04(+2.00%)
Sep 01, 2016 2.242 2.242 2.084 2.119 17,767 -0.14(-6.25%)
Aug 31, 2016 2.170 2.260 2.170 2.260 10,350 +0.01(+0.31%)
Aug 30, 2016 2.232 2.253 2.190 2.253 3,576 +0.02(+0.95%)
Aug 29, 2016 2.296 2.296 2.176 2.232 25,347 -0.02(-0.94%)
Aug 26, 2016 2.183 2.320 2.183 2.253 4,092 +0.01(+0.31%)
Aug 25, 2016 2.204 2.395 2.204 2.246 9,990 -0.01(-0.31%)
Aug 24, 2016 2.320 2.380 2.169 2.253 44,469 -0.07(-3.04%)
Aug 23, 2016 2.529 2.529 2.246 2.324 66,856 -0.28(-10.77%)
Aug 22, 2016 2.345 3.129 2.345 2.604 912,429 +0.34(+15.22%)
Aug 19, 2016 2.232 2.543 2.232 2.260 122,567 +0.02(+0.95%)
Aug 18, 2016 2.239 2.246 2.098 2.239 7,744 +0.09(+4.28%)
Aug 17, 2016 2.260 2.266 2.063 2.147 35,016 -0.08(-3.49%)
Aug 16, 2016 2.444 2.536 2.204 2.225 29,329 -0.17(-7.08%)
Aug 15, 2016 2.444 2.488 2.274 2.395 14,976 -0.03(-1.17%)
Aug 12, 2016 2.395 2.486 2.366 2.423 13,532 -0.01(-0.58%)
Aug 11, 2016 2.635 2.635 2.373 2.437 17,109 -0.06(-2.27%)
Aug 10, 2016 2.543 2.642 2.437 2.493 83,431 +0.10(+4.13%)
Aug 09, 2016 2.446 2.484 2.387 2.395 12,962 -0.12(-4.74%)
Aug 08, 2016 2.677 2.677 2.486 2.514 11,846 -0.06(-2.50%)
Aug 05, 2016 2.592 2.684 2.543 2.578 8,436 -0.05(-1.88%)
Aug 04, 2016 2.402 2.656 2.383 2.628 68,467 +0.28(+11.71%)
Aug 03, 2016 2.197 2.444 2.169 2.352 12,061 +0.08(+3.74%)
Aug 02, 2016 2.204 2.267 2.176 2.267 6,149 -0.08(-3.31%)
Aug 01, 2016 2.239 2.352 2.169 2.345 8,352 -0.01(-0.30%)
Jul 29, 2016 2.219 2.352 2.190 2.352 10,616 -0.01(-0.60%)
Jul 28, 2016 2.176 2.373 2.168 2.366 47,307 +0.12(+5.55%)
Jul 27, 2016 2.345 2.352 2.216 2.242 23,658 -0.20(-8.27%)
Jul 26, 2016 2.395 2.670 2.324 2.444 153,625 +0.14(+6.13%)
Jul 25, 2016 2.430 2.472 2.302 2.303 40,628 +0.04(+1.87%)
Jul 22, 2016 2.147 2.577 2.121 2.260 351,865 +0.25(+12.68%)
Jul 21, 2016 1.794 2.186 1.773 2.006 140,057 +0.27(+15.45%)
Jul 20, 2016 1.851 1.851 1.738 1.738 6,450 -0.06(-3.53%)
Jul 19, 2016 1.845 1.900 1.801 1.801 8,049 -0.19(-9.53%)
Jul 18, 2016 1.787 2.060 1.787 1.991 39,299 +0.21(+11.85%)
Jul 15, 2016 1.858 1.858 1.773 1.780 16,442 -0.08(-4.18%)
Jul 14, 2016 1.907 1.935 1.801 1.858 10,858 -0.04(-2.25%)
Jul 13, 2016 1.872 1.931 1.823 1.900 20,710 -0.13(-6.58%)
Jul 12, 2016 1.925 2.034 1.745 2.034 65,046 +0.00(+0.00%)
Jul 11, 2016 2.091 2.183 1.985 2.034 132,044 -0.29(-12.46%)
Jul 08, 2016 1.872 2.960 1.561 2.324 1,896,691 +0.76(+48.87%)
Jul 07, 2016 1.589 1.589 1.512 1.561 1,982 +0.03(+1.84%)
Jul 05, 2016 1.660 1.660 1.495 1.533 16,129 -0.17(-9.85%)
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.