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

Euro Tech Holdings (NQ: CLWT )

1.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 1.671 1.699 1.623 1.690 22,572 +0.02(+1.14%)
Jun 11, 2024 1.671 1.671 1.614 1.671 28,206 +0.05(+2.94%)
Jun 10, 2024 1.556 1.671 1.556 1.623 83,929 +0.07(+4.29%)
Jun 07, 2024 1.595 1.595 1.518 1.556 14,817 -0.04(-2.40%)
Jun 06, 2024 1.575 1.595 1.470 1.595 8,974 -0.01(-0.60%)
Jun 05, 2024 1.604 1.604 1.575 1.604 5,866 +0.00(+0.00%)
Jun 04, 2024 1.595 1.614 1.595 1.604 3,605 -0.01(-0.59%)
Jun 03, 2024 1.661 1.669 1.578 1.614 7,698 -0.00(-0.01%)
May 31, 2024 1.614 1.614 1.585 1.614 7,406 +0.00(+0.00%)
May 30, 2024 1.680 1.680 1.585 1.614 11,050 +0.00(+0.00%)
May 29, 2024 1.709 1.709 1.585 1.614 57,454 -0.08(-4.52%)
May 28, 2024 1.719 1.719 1.642 1.690 12,046 -0.08(-4.32%)
May 24, 2024 1.709 1.852 1.671 1.766 62,144 +0.08(+4.52%)
May 23, 2024 1.661 1.700 1.642 1.690 2,277 +0.00(+0.00%)
May 22, 2024 1.700 1.700 1.661 1.690 1,653 +0.00(+0.00%)
May 21, 2024 1.690 1.690 1.680 1.690 2,260 -0.01(-0.56%)
May 20, 2024 1.652 1.700 1.652 1.699 2,128 -0.00(-0.01%)
May 17, 2024 1.652 1.709 1.648 1.700 4,189 +0.00(+0.00%)
May 16, 2024 1.681 1.709 1.633 1.700 10,148 +0.01(+0.57%)
May 15, 2024 1.709 1.709 1.633 1.690 9,852 -0.02(-1.12%)
May 14, 2024 1.709 1.719 1.647 1.709 3,654 -0.02(-1.10%)
May 13, 2024 1.690 1.728 1.642 1.728 3,170 +0.04(+2.26%)
May 10, 2024 1.719 1.719 1.604 1.690 36,441 -0.03(-1.67%)
May 09, 2024 1.652 1.719 1.634 1.719 126,304 +0.01(+0.56%)
May 08, 2024 1.671 1.709 1.671 1.709 890 +0.00(+0.00%)
May 07, 2024 1.652 1.719 1.585 1.709 6,206 +0.01(+0.56%)
May 06, 2024 1.671 1.709 1.633 1.700 8,392 +0.04(+2.30%)
May 03, 2024 1.509 1.661 1.509 1.661 119,338 +0.11(+7.41%)
May 02, 2024 1.528 1.566 1.499 1.547 3,447 +0.00(+0.00%)
May 01, 2024 1.566 1.575 1.528 1.547 8,622 +0.05(+3.18%)
Apr 30, 2024 1.489 1.547 1.279 1.499 26,835 +0.01(+0.64%)
Apr 29, 2024 1.489 1.509 1.467 1.489 3,428 +0.00(+0.00%)
Apr 26, 2024 1.470 1.489 1.456 1.489 2,177 +0.06(+4.00%)
Apr 25, 2024 1.423 1.470 1.423 1.432 2,166 -0.04(-2.60%)
Apr 24, 2024 1.442 1.470 1.442 1.470 755 -0.01(-0.64%)
Apr 23, 2024 1.480 1.480 1.451 1.480 502 +0.01(+0.65%)
Apr 22, 2024 1.470 1.470 1.470 1.470 250 +0.00(+0.00%)
Apr 19, 2024 1.442 1.470 1.375 1.470 1,606 +0.00(+0.00%)
Apr 18, 2024 1.451 1.480 1.442 1.470 1,478 +0.00(+0.00%)
Apr 17, 2024 1.480 1.480 1.394 1.470 3,335 -0.04(-2.53%)
Apr 16, 2024 1.518 1.518 1.499 1.509 1,011 +0.01(+0.64%)
Apr 15, 2024 1.499 1.499 1.432 1.499 8,970 +0.02(+1.29%)
Apr 12, 2024 1.514 1.514 1.480 1.480 795 -0.07(-4.32%)
Apr 11, 2024 1.509 1.547 1.499 1.547 1,555 +0.03(+2.21%)
Apr 10, 2024 1.489 1.513 1.489 1.513 275 -0.02(-1.55%)
Apr 09, 2024 1.499 1.537 1.499 1.537 364 +0.01(+0.63%)
Apr 08, 2024 1.509 1.528 1.509 1.528 3,504 +0.00(+0.00%)
Apr 05, 2024 1.475 1.528 1.475 1.528 11,134 +0.03(+1.91%)
Apr 04, 2024 1.489 1.499 1.442 1.499 6,917 +0.00(+0.00%)
Apr 03, 2024 1.442 1.499 1.432 1.499 6,312 +0.01(+0.64%)
Apr 02, 2024 1.346 1.489 1.313 1.489 23,949 +0.14(+10.64%)
Apr 01, 2024 1.337 1.356 1.260 1.346 4,974 -0.01(-0.70%)
Mar 28, 2024 1.337 1.356 1.318 1.356 2,055 +0.00(+0.00%)
Mar 27, 2024 1.289 1.356 1.284 1.356 4,441 +0.00(+0.00%)
Mar 26, 2024 1.299 1.356 1.289 1.356 1,306 +0.00(+0.00%)
Mar 25, 2024 1.356 1.356 1.299 1.356 2,339 -0.01(-0.70%)
Mar 21, 2024 1.365 0 +0.00(+0.00%)
Mar 20, 2024 1.337 1.365 1.337 1.365 6,065 +0.00(+0.00%)
Mar 19, 2024 1.337 1.375 1.327 1.365 2,792 -0.02(-1.38%)
Mar 18, 2024 1.384 1.384 1.346 1.384 1,326 +0.00(+0.00%)
Mar 15, 2024 1.356 1.384 1.337 1.384 1,929 +0.03(+2.11%)
Mar 14, 2024 1.346 1.375 1.327 1.356 3,084 -0.02(-1.39%)
Mar 13, 2024 1.337 1.375 1.318 1.375 3,042 +0.02(+1.41%)
Mar 12, 2024 1.365 1.384 1.337 1.356 4,507 -0.01(-0.70%)
Mar 11, 2024 1.356 1.365 1.337 1.365 4,577 +0.02(+1.42%)
Mar 08, 2024 1.346 1.346 1.299 1.346 3,433 +0.02(+1.44%)
Mar 07, 2024 1.346 1.356 1.299 1.327 4,803 -0.03(-2.11%)
Mar 06, 2024 1.318 1.384 1.299 1.356 2,287 +0.00(+0.00%)
Mar 05, 2024 1.384 1.384 1.299 1.356 4,194 +0.03(+2.16%)
Mar 04, 2024 1.394 1.394 1.318 1.327 4,388 -0.07(-4.79%)
Mar 01, 2024 1.299 1.394 1.289 1.394 17,341 +0.07(+5.04%)
Feb 29, 2024 1.289 1.365 1.241 1.327 17,535 -0.02(-1.42%)
Feb 28, 2024 1.346 1.346 1.260 1.346 3,661 +0.01(+0.71%)
Feb 27, 2024 1.318 1.384 1.289 1.337 16,529 +0.02(+1.45%)
Feb 26, 2024 1.442 1.470 1.289 1.318 32,371 -0.13(-9.21%)
Feb 23, 2024 1.337 1.470 1.337 1.451 16,670 -0.03(-1.94%)
Feb 22, 2024 1.528 1.528 1.308 1.480 42,444 -0.02(-1.27%)
Feb 21, 2024 1.585 1.585 1.432 1.499 20,209 -0.08(-4.85%)
Feb 20, 2024 1.633 1.633 1.518 1.575 6,065 +0.00(+0.00%)
Feb 16, 2024 1.566 1.671 1.528 1.575 50,477 -0.04(-2.37%)
Feb 15, 2024 1.432 1.728 1.432 1.614 237,694 +0.11(+6.96%)
Feb 14, 2024 1.432 1.509 1.423 1.509 55,006 +0.00(+0.00%)
Feb 13, 2024 1.432 1.509 1.432 1.509 2,856 +0.02(+1.28%)
Feb 12, 2024 1.442 1.489 1.327 1.489 26,475 +0.08(+5.41%)
Feb 09, 2024 1.318 1.413 1.308 1.413 7,080 +0.04(+2.78%)
Feb 08, 2024 1.318 1.375 1.289 1.375 8,074 +0.01(+0.70%)
Feb 07, 2024 1.289 1.375 1.289 1.365 1,913 +0.01(+0.70%)
Feb 06, 2024 1.279 1.356 1.279 1.356 584 +0.00(+0.00%)
Feb 05, 2024 1.356 1.356 1.356 1.356 480 +0.00(+0.00%)
Feb 02, 2024 1.279 1.356 1.279 1.356 1,004 +0.00(+0.00%)
Feb 01, 2024 1.318 1.356 1.308 1.356 816 +0.02(+1.43%)
Jan 31, 2024 1.299 1.337 1.284 1.337 2,377 +0.10(+7.69%)
Jan 30, 2024 1.327 1.346 1.222 1.241 13,535 -0.13(-9.72%)
Jan 29, 2024 1.356 1.375 1.271 1.375 3,559 +0.01(+0.70%)
Jan 26, 2024 1.308 1.365 1.308 1.365 669 +0.00(+0.00%)
Jan 25, 2024 1.375 1.375 1.294 1.365 6,561 +0.00(+0.01%)
Jan 24, 2024 1.337 1.365 1.318 1.365 3,437 +0.03(+2.14%)
Jan 23, 2024 1.356 1.356 1.313 1.337 1,390 +0.01(+0.72%)
Jan 22, 2024 1.279 1.356 1.279 1.327 3,533 -0.05(-3.47%)
Jan 19, 2024 1.365 1.375 1.289 1.375 10,216 +0.03(+2.13%)
Jan 18, 2024 1.423 1.432 1.289 1.346 13,254 -0.11(-7.84%)
Jan 17, 2024 1.427 1.478 1.365 1.461 8,869 +0.01(+0.66%)
Jan 16, 2024 1.499 1.499 1.384 1.451 16,957 -0.04(-2.56%)
Jan 12, 2024 1.451 1.499 1.442 1.489 2,725 -0.04(-2.50%)
Jan 11, 2024 1.461 1.528 1.461 1.528 2,233 +0.04(+2.56%)
Jan 10, 2024 1.470 1.509 1.384 1.489 6,237 -0.01(-0.64%)
Jan 09, 2024 1.442 1.499 1.432 1.499 3,283 +0.02(+1.29%)
Jan 08, 2024 1.423 1.480 1.404 1.480 3,352 +0.01(+0.65%)
Jan 05, 2024 1.489 1.537 1.394 1.470 5,838 -0.05(-3.14%)
Jan 04, 2024 1.470 1.528 1.442 1.518 8,808 -0.02(-1.24%)
Jan 03, 2024 1.547 1.547 1.404 1.537 15,095 +0.00(+0.00%)
Jan 02, 2024 1.509 1.556 1.461 1.537 31,876 -0.03(-1.83%)
Dec 29, 2023 1.499 1.575 1.470 1.566 25,848 -0.01(-0.61%)
Dec 28, 2023 1.623 1.623 1.489 1.575 27,064 -0.01(-0.60%)
Dec 27, 2023 1.585 1.661 1.537 1.585 12,216 -0.06(-3.49%)
Dec 26, 2023 1.642 1.661 1.614 1.642 6,414 +0.02(+1.18%)
Dec 22, 2023 1.575 1.633 1.537 1.623 8,389 -0.01(-0.58%)
Dec 21, 2023 1.623 1.652 1.537 1.633 14,789 -0.02(-1.16%)
Dec 20, 2023 1.661 1.661 1.633 1.652 6,213 -0.01(-0.57%)
Dec 19, 2023 1.652 1.700 1.623 1.661 9,157 -0.05(-2.79%)
Dec 18, 2023 1.709 1.719 1.664 1.709 4,427 +0.00(+0.00%)
Dec 15, 2023 1.652 1.738 1.604 1.709 4,797 +0.00(+0.00%)
Dec 14, 2023 1.680 1.709 1.623 1.709 10,157 +0.00(+0.00%)
Dec 13, 2023 1.633 1.709 1.633 1.709 51,490 +0.04(+2.29%)
Dec 12, 2023 1.661 1.671 1.604 1.671 2,591 +0.01(+0.57%)
Dec 11, 2023 1.566 1.661 1.566 1.661 3,616 +0.01(+0.58%)
Dec 08, 2023 1.595 1.652 1.575 1.652 1,483 +0.00(+0.00%)
Dec 07, 2023 1.642 1.652 1.575 1.652 5,048 +0.01(+0.58%)
Dec 06, 2023 1.633 1.642 1.595 1.642 3,928 +0.04(+2.38%)
Dec 05, 2023 1.451 1.604 1.451 1.604 35,985 +0.15(+10.53%)
Dec 04, 2023 1.442 1.451 1.437 1.451 2,247 +0.00(+0.00%)
Dec 01, 2023 1.394 1.451 1.327 1.451 26,515 +0.06(+4.11%)
Nov 30, 2023 1.394 1.394 1.356 1.394 1,333 +0.00(+0.00%)
Nov 29, 2023 1.365 1.394 1.356 1.394 5,603 +0.00(+0.00%)
Nov 28, 2023 1.334 1.394 1.334 1.394 1,843 +0.00(+0.00%)
Nov 27, 2023 1.365 1.394 1.356 1.394 1,915 +0.00(+0.00%)
Nov 24, 2023 1.346 1.394 1.346 1.394 760 +0.00(+0.00%)
Nov 22, 2023 1.308 1.394 1.308 1.394 2,759 +0.00(+0.00%)
Nov 21, 2023 1.346 1.394 1.241 1.394 9,123 +0.00(+0.00%)
Nov 20, 2023 1.387 1.394 1.370 1.394 1,507 +0.00(+0.00%)
Nov 17, 2023 1.327 1.394 1.318 1.394 3,870 +0.00(+0.00%)
Nov 16, 2023 1.346 1.394 1.346 1.394 924 +0.00(+0.00%)
Nov 15, 2023 1.384 1.394 1.337 1.394 572 +0.01(+0.69%)
Nov 14, 2023 1.327 1.394 1.327 1.384 1,108 -0.01(-0.69%)
Nov 13, 2023 1.337 1.394 1.327 1.394 953 +0.01(+0.69%)
Nov 10, 2023 1.394 1.394 1.337 1.384 1,081 -0.03(-2.03%)
Nov 09, 2023 1.356 1.413 1.356 1.413 1,047 +0.00(+0.00%)
Nov 08, 2023 1.356 1.413 1.346 1.413 3,488 +0.00(+0.00%)
Nov 07, 2023 1.337 1.413 1.337 1.413 638 +0.00(+0.00%)
Nov 06, 2023 1.318 1.413 1.318 1.413 1,040 +0.02(+1.37%)
Nov 03, 2023 1.327 1.394 1.327 1.394 1,986 +0.02(+1.39%)
Nov 02, 2023 1.318 1.384 1.308 1.375 958 -0.01(-0.69%)
Nov 01, 2023 1.308 1.384 1.289 1.384 2,245 +0.00(+0.00%)
Oct 31, 2023 1.375 1.384 1.346 1.384 3,589 +0.03(+2.11%)
Oct 30, 2023 1.356 1.356 1.299 1.356 1,582 +0.00(+0.00%)
Oct 27, 2023 1.346 1.356 1.346 1.356 849 +0.00(+0.00%)
Oct 26, 2023 1.271 1.356 1.271 1.356 2,255 +0.00(+0.00%)
Oct 25, 2023 1.289 1.356 1.289 1.356 940 +0.03(+2.16%)
Oct 24, 2023 1.279 1.337 1.279 1.327 551 +0.01(+0.72%)
Oct 23, 2023 1.308 1.318 1.270 1.318 1,364 +0.01(+0.73%)
Oct 20, 2023 1.279 1.308 1.251 1.308 8,044 +0.04(+3.01%)
Oct 19, 2023 1.260 1.308 1.260 1.270 1,631 -0.04(-2.92%)
Oct 18, 2023 1.279 1.308 1.260 1.308 5,083 +0.04(+3.01%)
Oct 17, 2023 1.260 1.279 1.260 1.270 3,443 +0.01(+0.76%)
Oct 16, 2023 1.213 1.270 1.213 1.260 1,976 -0.02(-1.49%)
Oct 13, 2023 1.270 1.279 1.194 1.279 8,919 +0.04(+3.08%)
Oct 12, 2023 1.260 1.279 1.213 1.241 3,179 -0.04(-2.99%)
Oct 11, 2023 1.203 1.279 1.203 1.279 1,693 +0.02(+1.52%)
Oct 10, 2023 1.260 1.279 1.165 1.260 7,320 -0.01(-0.75%)
Oct 09, 2023 1.232 1.289 1.203 1.270 6,764 -0.02(-1.48%)
Oct 06, 2023 1.289 1.289 1.213 1.289 16,259 +0.00(+0.00%)
Oct 05, 2023 1.232 1.289 1.232 1.289 690 -0.01(-0.74%)
Oct 04, 2023 1.327 1.375 1.194 1.299 15,990 -0.10(-6.85%)
Oct 03, 2023 1.356 1.394 1.327 1.394 4,871 +0.04(+2.82%)
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.