Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.640 1.710 1.640 1.690 9,356 +0.05(+3.05%)
Jun 29, 2023 1.630 1.660 1.610 1.640 1,394 +0.02(+1.23%)
Jun 28, 2023 1.570 1.640 1.540 1.620 10,827 -0.02(-1.22%)
Jun 27, 2023 1.560 1.640 1.540 1.640 5,688 +0.03(+1.86%)
Jun 26, 2023 1.610 1.620 1.580 1.610 5,520 +0.01(+0.63%)
Jun 23, 2023 1.680 1.680 1.540 1.600 6,321 -0.06(-3.61%)
Jun 22, 2023 1.710 1.710 1.580 1.660 10,015 -0.03(-1.78%)
Jun 21, 2023 1.680 1.700 1.630 1.690 4,514 +0.03(+1.81%)
Jun 20, 2023 1.630 1.680 1.620 1.660 2,970 +0.02(+1.22%)
Jun 16, 2023 1.640 1.640 1.600 1.640 7,035 +0.01(+0.61%)
Jun 15, 2023 1.620 1.633 1.510 1.630 15,281 -0.05(-2.98%)
Jun 14, 2023 1.660 1.680 1.520 1.680 20,120 -0.02(-1.18%)
Jun 13, 2023 1.660 1.750 1.610 1.700 15,155 +0.00(+0.00%)
Jun 12, 2023 1.700 1.740 1.660 1.700 6,631 -0.02(-1.16%)
Jun 09, 2023 1.640 1.740 1.640 1.720 10,389 +0.04(+2.38%)
Jun 08, 2023 1.690 1.690 1.600 1.680 4,442 -0.01(-0.59%)
Jun 07, 2023 1.640 1.690 1.640 1.690 8,324 +0.01(+0.60%)
Jun 06, 2023 1.630 1.680 1.590 1.680 5,651 +0.03(+1.82%)
Jun 05, 2023 1.660 1.660 1.610 1.650 5,838 -0.01(-0.60%)
Jun 02, 2023 1.600 1.660 1.550 1.660 27,138 +0.08(+5.06%)
Jun 01, 2023 1.579 1.620 1.550 1.580 3,730 -0.01(-0.63%)
May 31, 2023 1.540 1.600 1.540 1.590 4,840 +0.01(+0.63%)
May 30, 2023 1.583 1.583 1.540 1.580 8,333 -0.01(-0.63%)
May 26, 2023 1.570 1.590 1.540 1.590 4,232 +0.00(+0.00%)
May 25, 2023 1.600 1.620 1.540 1.590 25,629 -0.05(-3.05%)
May 24, 2023 1.550 1.650 1.520 1.640 52,892 +0.10(+6.49%)
May 23, 2023 1.520 1.550 1.480 1.540 4,770 +0.00(+0.00%)
May 22, 2023 1.550 1.590 1.489 1.540 15,210 +0.00(+0.00%)
May 19, 2023 1.550 1.600 1.480 1.540 12,711 -0.02(-1.28%)
May 18, 2023 1.440 1.560 1.430 1.560 34,961 +0.08(+5.41%)
May 17, 2023 1.390 1.480 1.390 1.480 6,952 +0.05(+3.50%)
May 16, 2023 1.430 1.462 1.400 1.430 5,795 -0.01(-0.69%)
May 15, 2023 1.380 1.460 1.310 1.440 34,145 +0.06(+4.35%)
May 12, 2023 1.460 1.460 1.350 1.380 7,544 -0.04(-2.82%)
May 11, 2023 1.390 1.450 1.340 1.420 2,721 -0.04(-2.74%)
May 10, 2023 1.430 1.460 1.390 1.460 4,627 +0.03(+2.10%)
May 09, 2023 1.510 1.510 1.350 1.430 17,669 -0.04(-2.72%)
May 08, 2023 1.500 1.500 1.380 1.470 22,236 +0.09(+6.52%)
May 05, 2023 1.480 1.490 1.330 1.380 5,535 +0.03(+2.22%)
May 04, 2023 1.350 1.396 1.300 1.350 24,913 -0.09(-6.25%)
May 03, 2023 1.400 1.490 1.359 1.440 18,282 -0.05(-3.36%)
May 02, 2023 1.730 1.730 1.320 1.490 98,588 -0.25(-14.37%)
May 01, 2023 1.410 1.750 1.410 1.740 214,672 +0.28(+19.18%)
Apr 28, 2023 1.420 1.470 1.410 1.460 28,728 +0.05(+3.55%)
Apr 27, 2023 1.300 1.410 1.295 1.410 12,721 +0.11(+8.46%)
Apr 26, 2023 1.280 1.320 1.250 1.300 9,090 -0.00(-0.08%)
Apr 25, 2023 1.230 1.330 1.200 1.301 5,223 +0.03(+2.44%)
Apr 24, 2023 1.270 1.290 1.230 1.270 9,780 +0.04(+3.25%)
Apr 21, 2023 1.370 1.410 1.220 1.230 56,453 -0.19(-13.38%)
Apr 20, 2023 1.380 1.450 1.330 1.420 35,384 +0.04(+2.90%)
Apr 19, 2023 1.420 1.480 1.310 1.380 54,290 -0.04(-2.82%)
Apr 18, 2023 1.340 1.470 1.160 1.420 970,188 +0.29(+25.66%)
Apr 17, 2023 1.150 1.300 1.010 1.130 46,034 -0.12(-9.60%)
Apr 14, 2023 1.280 1.360 1.220 1.250 37,377 -0.02(-1.57%)
Apr 13, 2023 1.380 1.434 1.250 1.270 30,977 -0.11(-7.97%)
Apr 12, 2023 1.520 1.890 1.210 1.380 399,092 -0.12(-8.00%)
Apr 11, 2023 1.400 1.520 1.380 1.500 76,235 +0.12(+8.70%)
Apr 10, 2023 1.290 1.380 1.290 1.380 14,938 +0.08(+6.15%)
Apr 06, 2023 1.210 1.300 1.210 1.300 18,254 +0.08(+6.56%)
Apr 05, 2023 1.060 1.220 1.060 1.220 20,031 +0.10(+8.93%)
Apr 04, 2023 1.100 1.120 1.070 1.120 10,196 -0.00(-0.44%)
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.