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

Euro Tech Holdings (NQ: CLWT )

1.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 30, 2022 1.190 1.240 1.150 1.240 10,601 +0.03(+2.48%)
Jun 29, 2022 1.250 1.280 1.200 1.210 7,191 -0.08(-6.20%)
Jun 28, 2022 1.280 1.310 1.280 1.290 3,156 +0.00(+0.00%)
Jun 27, 2022 1.290 1.350 1.290 1.290 6,163 -0.03(-1.94%)
Jun 24, 2022 1.290 1.357 1.290 1.315 4,420 -0.03(-2.56%)
Jun 23, 2022 1.290 1.360 1.226 1.350 27,210 +0.05(+3.85%)
Jun 22, 2022 1.170 1.320 1.160 1.300 25,777 +0.13(+11.11%)
Jun 21, 2022 1.190 1.190 1.170 1.170 8,988 -0.01(-0.85%)
Jun 17, 2022 1.174 1.215 1.136 1.180 12,201 +0.01(+1.03%)
Jun 16, 2022 1.190 1.198 1.120 1.168 16,841 -0.08(-6.56%)
Jun 15, 2022 1.230 1.320 1.225 1.250 28,540 +0.02(+1.63%)
Jun 14, 2022 1.440 1.440 1.200 1.230 46,682 -0.21(-14.58%)
Jun 13, 2022 1.620 1.620 1.260 1.440 64,548 -0.18(-11.11%)
Jun 10, 2022 1.750 1.810 1.560 1.620 128,801 -0.07(-4.14%)
Jun 09, 2022 1.661 1.806 1.593 1.690 143,581 +0.03(+1.71%)
Jun 08, 2022 1.613 1.729 1.569 1.662 124,553 +0.05(+3.02%)
Jun 07, 2022 1.613 1.709 1.530 1.613 113,729 +0.00(+0.02%)
Jun 06, 2022 1.642 1.642 1.584 1.612 5,241 +0.02(+1.19%)
Jun 03, 2022 1.671 1.671 1.593 1.593 6,770 -0.10(-5.71%)
Jun 02, 2022 1.642 1.700 1.642 1.690 42,747 +0.05(+2.94%)
Jun 01, 2022 1.555 1.729 1.553 1.642 68,282 +0.10(+6.25%)
May 31, 2022 1.516 1.555 1.492 1.545 9,032 +0.06(+3.88%)
May 27, 2022 1.478 1.487 1.478 1.487 2,418 -0.03(-1.89%)
May 26, 2022 1.478 1.526 1.468 1.516 4,004 +0.04(+2.61%)
May 25, 2022 1.478 1.487 1.468 1.478 736 -0.01(-0.65%)
May 24, 2022 1.449 1.497 1.449 1.487 2,817 +0.00(+0.00%)
May 23, 2022 1.468 1.487 1.449 1.487 3,176 -0.02(-1.28%)
May 20, 2022 1.478 1.526 1.478 1.507 28,340 +0.02(+1.63%)
May 19, 2022 1.410 1.492 1.400 1.482 10,045 +0.07(+5.14%)
May 18, 2022 1.485 1.485 1.410 1.410 5,118 -0.02(-1.35%)
May 17, 2022 1.468 1.487 1.429 1.429 3,623 -0.04(-2.63%)
May 16, 2022 1.362 1.468 1.323 1.468 36,238 +0.12(+8.57%)
May 13, 2022 1.265 1.362 1.264 1.352 11,111 +0.11(+8.53%)
May 12, 2022 1.275 1.313 1.231 1.246 5,709 +0.03(+2.38%)
May 11, 2022 1.323 1.371 1.217 1.217 28,134 -0.11(-8.03%)
May 10, 2022 1.313 1.391 1.313 1.323 8,388 -0.07(-4.86%)
May 09, 2022 1.352 1.395 1.333 1.391 25,166 +0.03(+2.13%)
May 06, 2022 1.333 1.391 1.324 1.362 3,407 +0.00(+0.00%)
May 05, 2022 1.347 1.400 1.313 1.362 11,851 -0.03(-2.08%)
May 04, 2022 1.371 1.410 1.299 1.391 13,573 +0.06(+4.35%)
May 03, 2022 1.313 1.359 1.279 1.333 4,267 -0.04(-2.82%)
May 02, 2022 1.275 1.371 1.265 1.371 1,883 +0.10(+7.58%)
Apr 29, 2022 1.294 1.333 1.275 1.275 2,809 -0.01(-0.75%)
Apr 28, 2022 1.294 1.342 1.284 1.284 4,852 -0.02(-1.48%)
Apr 27, 2022 1.270 1.320 1.226 1.304 8,336 +0.03(+2.27%)
Apr 26, 2022 1.304 1.313 1.255 1.275 4,413 -0.06(-4.35%)
Apr 25, 2022 1.381 1.410 1.294 1.333 11,949 -0.10(-6.76%)
Apr 22, 2022 1.439 1.458 1.381 1.429 8,073 -0.04(-2.63%)
Apr 21, 2022 1.507 1.507 1.429 1.468 1,624 +0.03(+2.01%)
Apr 20, 2022 1.454 1.507 1.439 1.439 6,619 -0.02(-1.32%)
Apr 19, 2022 1.516 1.516 1.439 1.458 2,282 -0.05(-3.50%)
Apr 18, 2022 1.458 1.516 1.439 1.511 37,328 +0.00(+0.31%)
Apr 14, 2022 1.487 1.545 1.439 1.506 51,250 +0.05(+3.30%)
Apr 13, 2022 1.478 1.497 1.458 1.458 17,638 -0.04(-2.58%)
Apr 12, 2022 1.468 1.594 1.458 1.497 104,508 +0.02(+1.65%)
Apr 11, 2022 1.545 1.545 1.429 1.473 21,544 -0.09(-5.87%)
Apr 08, 2022 1.555 1.651 1.487 1.564 37,045 +0.03(+1.89%)
Apr 07, 2022 1.458 1.593 1.458 1.535 10,692 +0.08(+5.30%)
Apr 06, 2022 1.545 1.603 1.449 1.458 20,272 -0.09(-5.62%)
Apr 05, 2022 1.564 1.589 1.519 1.545 18,787 +0.00(+0.00%)
Apr 04, 2022 1.439 1.661 1.439 1.545 66,245 +0.17(+12.68%)
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.