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

Euro Tech Holdings (NQ: CLWT )

1.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2022 1.510 1.510 1.470 1.480 2,513 +0.01(+0.65%)
Nov 29, 2022 1.490 1.520 1.450 1.470 5,096 -0.04(-2.65%)
Nov 28, 2022 1.510 1.510 1.474 1.510 9,266 +0.00(+0.00%)
Nov 25, 2022 1.497 1.510 1.497 1.510 3,201 +0.03(+2.03%)
Nov 23, 2022 1.500 1.500 1.460 1.480 10,921 +0.01(+0.68%)
Nov 22, 2022 1.450 1.510 1.440 1.470 10,459 +0.02(+1.38%)
Nov 21, 2022 1.490 1.490 1.370 1.450 18,664 -0.01(-0.68%)
Nov 18, 2022 1.500 1.520 1.430 1.460 8,268 +0.00(+0.00%)
Nov 17, 2022 1.480 1.490 1.460 1.460 5,988 -0.06(-3.95%)
Nov 16, 2022 1.455 1.520 1.455 1.520 1,431 +0.04(+3.05%)
Nov 15, 2022 1.470 1.510 1.460 1.475 11,096 +0.01(+0.34%)
Nov 14, 2022 1.440 1.500 1.420 1.470 12,858 +0.00(+0.00%)
Nov 11, 2022 1.480 1.500 1.380 1.470 32,837 -0.05(-3.29%)
Nov 10, 2022 1.510 1.520 1.430 1.520 10,963 +0.02(+1.33%)
Nov 09, 2022 1.430 1.500 1.397 1.500 33,545 +0.06(+4.17%)
Nov 08, 2022 1.440 1.465 1.410 1.440 5,011 -0.03(-2.04%)
Nov 07, 2022 1.480 1.480 1.325 1.470 59,987 +0.08(+5.76%)
Nov 04, 2022 1.420 1.633 1.340 1.390 392,266 -0.02(-1.42%)
Nov 03, 2022 1.400 1.440 1.380 1.410 22,588 +0.04(+2.92%)
Nov 02, 2022 1.380 1.443 1.370 1.370 7,075 -0.04(-2.83%)
Nov 01, 2022 1.390 1.480 1.310 1.410 23,977 +0.04(+2.91%)
Oct 31, 2022 1.420 1.427 1.320 1.370 47,239 -0.09(-6.30%)
Oct 28, 2022 1.390 1.750 1.370 1.462 336,176 +0.11(+8.32%)
Oct 27, 2022 1.400 1.400 1.330 1.350 4,415 -0.01(-0.75%)
Oct 26, 2022 1.330 1.397 1.285 1.360 33,783 +0.11(+8.80%)
Oct 25, 2022 1.310 1.320 1.230 1.250 26,574 -0.07(-5.30%)
Oct 24, 2022 1.320 1.360 1.280 1.320 10,707 -0.03(-2.22%)
Oct 21, 2022 1.376 1.376 1.335 1.350 6,194 -0.01(-1.10%)
Oct 20, 2022 1.405 1.405 1.350 1.365 8,230 -0.03(-2.50%)
Oct 19, 2022 1.410 1.450 1.390 1.400 3,176 -0.05(-3.45%)
Oct 18, 2022 1.380 1.520 1.380 1.450 46,659 +0.05(+3.58%)
Oct 17, 2022 1.420 1.421 1.340 1.400 20,013 +0.03(+2.19%)
Oct 14, 2022 1.280 1.390 1.280 1.370 35,767 +0.08(+6.28%)
Oct 13, 2022 1.310 1.310 1.289 1.289 4,327 -0.04(-3.08%)
Oct 12, 2022 1.308 1.407 1.280 1.330 47,810 +0.04(+2.70%)
Oct 11, 2022 1.260 1.349 1.260 1.295 4,919 +0.02(+1.97%)
Oct 10, 2022 1.340 1.340 1.270 1.270 3,551 -0.07(-5.22%)
Oct 07, 2022 1.460 1.460 1.300 1.340 20,495 -0.02(-1.47%)
Oct 06, 2022 1.380 1.375 1.261 1.360 12,209 -0.02(-1.45%)
Oct 05, 2022 1.280 1.400 1.260 1.380 60,963 +0.06(+4.43%)
Oct 04, 2022 1.220 1.380 1.220 1.321 64,855 +0.09(+7.43%)
Oct 03, 2022 1.250 1.250 1.220 1.230 3,503 +0.00(+0.00%)
Sep 30, 2022 1.230 1.320 1.220 1.230 2,930 -0.01(-0.81%)
Sep 29, 2022 1.320 1.327 1.210 1.240 35,941 -0.12(-8.66%)
Sep 28, 2022 1.240 1.400 1.240 1.358 34,209 +0.14(+11.28%)
Sep 27, 2022 1.240 1.240 1.210 1.220 6,154 -0.00(-0.06%)
Sep 26, 2022 1.270 1.270 1.210 1.221 4,312 +0.01(+0.88%)
Sep 23, 2022 1.200 1.260 1.190 1.210 12,047 +0.00(+0.00%)
Sep 22, 2022 1.350 1.350 1.210 1.210 31,316 -0.13(-9.69%)
Sep 21, 2022 1.370 1.370 1.300 1.340 1,848 -0.03(-2.20%)
Sep 20, 2022 1.370 1.380 1.310 1.370 22,631 +0.01(+0.74%)
Sep 19, 2022 1.410 1.410 1.330 1.360 18,803 -0.06(-4.23%)
Sep 16, 2022 1.450 1.450 1.420 1.420 12,640 -0.04(-2.74%)
Sep 15, 2022 1.512 1.512 1.460 1.460 13,541 -0.01(-0.68%)
Sep 14, 2022 1.530 1.580 1.470 1.470 43,863 -0.03(-2.22%)
Sep 13, 2022 1.480 1.540 1.470 1.503 3,183 +0.00(+0.23%)
Sep 12, 2022 1.470 1.520 1.460 1.500 5,255 +0.05(+3.45%)
Sep 09, 2022 1.540 1.580 1.450 1.450 20,429 -0.07(-4.61%)
Sep 08, 2022 1.500 1.573 1.480 1.520 6,057 -0.04(-2.56%)
Sep 07, 2022 1.470 1.580 1.470 1.560 16,202 +0.07(+4.70%)
Sep 06, 2022 1.550 1.550 1.460 1.490 40,437 -0.02(-1.32%)
Sep 02, 2022 1.520 1.620 1.480 1.510 25,640 -0.02(-1.31%)
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.