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

Euro Tech Holdings (NQ: CLWT )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 1.364 1.430 1.350 1.350 2,065 -0.01(-0.73%)
Jan 30, 2023 1.410 1.410 1.350 1.360 4,044 -0.04(-2.86%)
Jan 27, 2023 1.380 1.400 1.350 1.400 5,707 +0.00(+0.00%)
Jan 26, 2023 1.350 1.400 1.350 1.400 6,967 -0.01(-0.64%)
Jan 25, 2023 1.350 1.410 1.350 1.409 15,520 +0.01(+0.64%)
Jan 24, 2023 1.350 1.400 1.350 1.400 1,632 -0.02(-1.41%)
Jan 23, 2023 1.370 1.420 1.350 1.420 16,952 -0.02(-1.39%)
Jan 19, 2023 1.440 127 -0.01(-0.69%)
Jan 18, 2023 1.390 1.450 1.380 1.450 2,060 -0.02(-1.36%)
Jan 17, 2023 1.400 1.470 1.400 1.470 4,499 +0.02(+1.38%)
Jan 13, 2023 1.390 1.490 1.350 1.450 5,558 -0.04(-2.68%)
Jan 12, 2023 1.400 1.490 1.390 1.490 4,084 +0.01(+0.68%)
Jan 11, 2023 1.360 1.480 1.360 1.480 1,177 +0.02(+1.37%)
Jan 10, 2023 1.350 1.460 1.350 1.460 8,064 +0.03(+2.10%)
Jan 09, 2023 1.400 1.430 1.350 1.430 11,083 +0.02(+1.42%)
Jan 06, 2023 1.340 1.410 1.330 1.410 5,389 +0.00(+0.00%)
Jan 05, 2023 1.411 1.411 1.370 1.410 1,198 -0.02(-1.40%)
Jan 04, 2023 1.330 1.430 1.330 1.430 3,826 +0.09(+6.72%)
Jan 03, 2023 1.360 1.400 1.330 1.340 1,701 -0.09(-6.29%)
Dec 30, 2022 1.340 1.430 1.340 1.430 3,272 +0.00(+0.00%)
Dec 29, 2022 1.360 1.440 1.360 1.430 6,098 -0.02(-1.38%)
Dec 28, 2022 1.410 1.450 1.350 1.450 27,847 +0.07(+5.07%)
Dec 27, 2022 1.400 1.460 1.380 1.380 7,197 -0.11(-7.38%)
Dec 23, 2022 1.410 1.490 1.400 1.490 5,924 +0.00(+0.00%)
Dec 22, 2022 1.420 1.490 1.400 1.490 3,852 +0.02(+1.36%)
Dec 21, 2022 1.460 1.470 1.420 1.470 7,517 +0.09(+6.52%)
Dec 20, 2022 1.410 1.410 1.380 1.380 4,056 -0.04(-2.82%)
Dec 19, 2022 1.470 1.489 1.390 1.420 9,716 -0.01(-0.70%)
Dec 16, 2022 1.470 1.490 1.420 1.430 7,082 -0.11(-7.14%)
Dec 15, 2022 1.470 1.540 1.436 1.540 12,040 -0.01(-0.65%)
Dec 14, 2022 1.455 1.550 1.455 1.550 5,848 +0.07(+4.73%)
Dec 13, 2022 1.490 1.490 1.440 1.480 1,716 -0.01(-0.60%)
Dec 12, 2022 1.450 1.495 1.430 1.489 16,419 +0.05(+3.40%)
Dec 09, 2022 1.460 1.460 1.430 1.440 9,185 -0.02(-1.37%)
Dec 08, 2022 1.540 1.540 1.450 1.460 7,325 -0.06(-3.95%)
Dec 07, 2022 1.520 1.520 1.470 1.520 1,584 -0.01(-0.65%)
Dec 06, 2022 1.540 1.550 1.480 1.530 3,642 -0.01(-0.65%)
Dec 05, 2022 1.460 1.540 1.430 1.540 9,210 +0.07(+4.76%)
Dec 02, 2022 1.510 1.540 1.460 1.470 16,281 -0.04(-2.44%)
Dec 01, 2022 1.500 1.507 1.440 1.507 5,948 +0.03(+1.84%)
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%)
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.