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 -0.030 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 2.201 2.305 1.940 1.946 58,338 -0.35(-15.16%)
Mar 30, 2015 2.455 2.950 2.207 2.294 254,763 -0.06(-2.56%)
Mar 27, 2015 1.904 2.575 1.746 2.354 167,040 +0.55(+30.37%)
Mar 26, 2015 2.000 2.000 1.692 1.806 747 +0.01(+0.63%)
Mar 24, 2015 1.752 1.795 1.795 1.795 2,242 -0.04(-2.44%)
Mar 23, 2015 1.893 1.893 1.833 1.839 3,093 -0.07(-3.51%)
Mar 20, 2015 1.826 2.015 1.793 1.906 3,395 +0.00(+0.00%)
Mar 17, 2015 1.993 1.906 1.906 1.906 1,495 +0.02(+1.06%)
Mar 16, 2015 1.813 1.886 1.813 1.886 612 -0.05(-2.42%)
Mar 12, 2015 2.040 1.933 1.933 1.933 4,784 -0.05(-2.69%)
Mar 09, 2015 2.087 1.986 1.986 1.986 1,495 +0.21(+12.08%)
Mar 06, 2015 1.886 2.000 1.752 1.772 6,325 -0.24(-11.90%)
Mar 05, 2015 2.254 2.254 1.973 2.012 14,502 +0.07(+3.37%)
Mar 04, 2015 2.040 2.067 1.886 1.946 3,289 +0.09(+5.05%)
Mar 03, 2015 2.033 2.033 1.839 1.853 3,709 -0.05(-2.81%)
Mar 02, 2015 1.906 2.047 1.879 1.906 2,780 +0.03(+1.79%)
Feb 27, 2015 2.043 2.043 1.726 1.873 1,046 -0.03(-1.75%)
Feb 26, 2015 2.053 2.053 1.772 1.906 4,416 -0.16(-7.76%)
Feb 25, 2015 1.920 2.067 1.920 2.067 4,784 +0.16(+8.42%)
Feb 24, 2015 1.886 2.057 1.839 1.906 13,044 +0.23(+13.44%)
Feb 23, 2015 1.846 1.846 1.619 1.680 3,139 -0.06(-3.37%)
Feb 20, 2015 1.679 1.739 1.672 1.739 2,024 +0.01(+0.39%)
Feb 19, 2015 1.836 1.836 1.679 1.732 2,765 +0.04(+2.37%)
Feb 18, 2015 1.679 1.780 1.679 1.692 1,937 -0.01(-0.78%)
Feb 17, 2015 1.673 1.759 1.672 1.706 1,985 -0.09(-5.20%)
Feb 13, 2015 1.672 1.799 1.799 1.799 1,794 +0.10(+5.91%)
Feb 12, 2015 1.782 1.803 1.645 1.699 3,139 +0.06(+3.67%)
Feb 11, 2015 1.837 1.837 1.619 1.639 897 -0.19(-10.58%)
Feb 10, 2015 1.669 1.833 1.505 1.833 3,157 +0.22(+13.69%)
Feb 09, 2015 1.708 1.708 1.425 1.612 1,076 +0.01(+0.42%)
Feb 06, 2015 1.771 1.771 1.605 1.605 747 -0.13(-7.69%)
Feb 05, 2015 1.825 1.825 1.685 1.739 7,581 -0.05(-2.80%)
Feb 04, 2015 1.799 1.859 1.672 1.789 2,049 -0.11(-5.81%)
Feb 03, 2015 1.378 1.899 1.378 1.899 4,678 +0.35(+22.94%)
Feb 02, 2015 1.572 1.612 1.364 1.545 1,046 +0.00(+0.00%)
Jan 30, 2015 1.615 1.615 1.545 1.545 2,078 +0.00(+0.00%)
Jan 29, 2015 1.558 1.712 1.545 1.545 1,644 -0.09(-5.71%)
Jan 28, 2015 1.784 1.784 1.552 1.639 3,035 +0.02(+1.24%)
Jan 27, 2015 1.572 1.751 1.572 1.619 3,646 -0.01(-0.82%)
Jan 26, 2015 1.608 1.652 1.538 1.632 1,644 -0.04(-2.40%)
Jan 23, 2015 1.692 1.739 1.672 1.672 784 -0.06(-3.47%)
Jan 22, 2015 1.518 1.813 1.438 1.732 9,209 +0.16(+10.21%)
Jan 21, 2015 1.605 1.605 1.438 1.572 4,443 -0.02(-1.26%)
Jan 20, 2015 1.505 1.592 1.364 1.592 1,526 +0.09(+5.78%)
Jan 16, 2015 1.418 1.699 1.418 1.505 2,060 -0.03(-2.17%)
Jan 15, 2015 1.558 1.558 1.538 1.538 598 +0.00(+0.00%)
Jan 14, 2015 1.599 1.599 1.538 1.538 1,345 -0.06(-3.77%)
Jan 13, 2015 1.619 1.639 1.592 1.599 2,798 -0.03(-1.65%)
Jan 12, 2015 1.906 1.906 1.605 1.625 1,794 +0.03(+2.10%)
Jan 08, 2015 1.612 1.592 1.592 1.592 747 -0.03(-1.65%)
Jan 07, 2015 1.619 1.619 1.619 1.619 149 +0.01(+0.42%)
Jan 06, 2015 1.645 1.645 1.592 1.612 1,236 -0.07(-4.36%)
Jan 05, 2015 1.645 1.692 1.645 1.685 1,345 -0.03(-1.56%)
Jan 02, 2015 1.719 1.726 1.712 1.712 14,128 -0.01(-0.33%)
Dec 31, 2014 1.719 1.718 1.718 1.718 6,727 +0.01(+0.34%)
Dec 30, 2014 1.752 1.752 1.712 1.712 10,204 -0.06(-3.40%)
Dec 29, 2014 1.793 1.869 1.772 1.772 1,749 -0.06(-3.28%)
Dec 26, 2014 1.866 1.873 1.813 1.833 13,762 +0.07(+4.18%)
Dec 24, 2014 1.799 1.759 1.759 1.759 4,335 -0.06(-3.31%)
Dec 23, 2014 1.839 1.839 1.759 1.819 5,928 -0.02(-1.09%)
Dec 22, 2014 1.893 1.980 1.779 1.839 11,258 -0.10(-5.17%)
Dec 19, 2014 2.053 2.053 1.886 1.940 19,366 -0.20(-9.38%)
Dec 18, 2014 2.100 2.140 2.053 2.140 1,345 +0.08(+3.90%)
Dec 17, 2014 2.053 2.060 2.053 2.060 1,181 -0.01(-0.65%)
Dec 16, 2014 2.073 2.088 2.073 2.073 1,765 +0.00(+0.00%)
Dec 15, 2014 2.147 2.174 2.073 2.073 6,079 -0.07(-3.12%)
Dec 12, 2014 2.147 2.147 2.140 2.140 852 -0.01(-0.59%)
Dec 11, 2014 2.153 2.153 2.153 2.153 2,093 -0.00(-0.03%)
Dec 10, 2014 2.274 2.274 2.100 2.154 2,335 -0.22(-9.30%)
Dec 09, 2014 2.174 2.488 2.120 2.374 12,310 +0.27(+12.70%)
Dec 08, 2014 2.073 2.107 2.073 2.107 980 -0.10(-4.55%)
Dec 05, 2014 2.287 2.301 2.207 2.207 1,196 -0.09(-4.07%)
Dec 04, 2014 2.147 2.321 2.033 2.301 8,771 +0.16(+7.50%)
Dec 03, 2014 2.207 2.207 2.107 2.140 19,611 -0.09(-4.15%)
Dec 02, 2014 2.294 2.328 2.221 2.233 14,427 -0.22(-9.03%)
Dec 01, 2014 2.408 2.542 2.287 2.455 21,504 +0.03(+1.10%)
Nov 28, 2014 2.488 2.575 2.428 2.428 12,455 -0.05(-2.16%)
Nov 26, 2014 2.261 2.481 2.481 2.481 27,360 +0.21(+9.12%)
Nov 25, 2014 2.455 2.455 2.274 2.274 598 +0.03(+1.49%)
Nov 24, 2014 2.207 2.428 2.207 2.241 2,701 -0.01(-0.30%)
Nov 21, 2014 2.247 2.247 2.247 2.247 448 -0.11(-4.55%)
Nov 20, 2014 2.342 2.448 2.341 2.354 2,066 +0.01(+0.57%)
Nov 19, 2014 2.341 2.341 2.341 2.341 581 -0.06(-2.64%)
Nov 18, 2014 2.468 2.488 2.374 2.405 5,950 -0.09(-3.62%)
Nov 14, 2014 2.354 2.495 2.495 2.495 3,139 +0.19(+8.43%)
Nov 13, 2014 2.455 2.488 2.281 2.301 9,955 -0.05(-1.99%)
Nov 12, 2014 2.241 2.455 2.241 2.348 19,195 +0.15(+7.01%)
Nov 11, 2014 2.135 2.194 2.114 2.194 4,766 +0.08(+3.61%)
Nov 10, 2014 2.117 2.117 2.117 2.117 162 -0.02(-1.09%)
Nov 07, 2014 2.140 2.147 2.107 2.141 3,338 +0.03(+1.21%)
Nov 06, 2014 2.140 2.140 2.115 2.115 4,429 -0.03(-1.18%)
Nov 05, 2014 2.140 2.173 2.140 2.140 868 -0.15(-6.41%)
Oct 31, 2014 2.281 2.287 2.287 2.287 2,242 -0.01(-0.61%)
Oct 30, 2014 2.301 2.301 2.301 2.301 2,256 +0.10(+4.54%)
Oct 28, 2014 2.194 2.201 2.201 2.201 149 +0.00(+0.01%)
Oct 27, 2014 2.241 2.276 2.201 2.201 432 -0.08(-3.33%)
Oct 24, 2014 2.281 2.281 2.207 2.276 883 -0.02(-1.06%)
Oct 23, 2014 2.247 2.301 2.201 2.301 1,257 +0.05(+2.38%)
Oct 22, 2014 2.261 2.261 2.247 2.247 2,541 -0.01(-0.29%)
Oct 21, 2014 2.201 2.254 2.201 2.254 2,320 +0.06(+2.74%)
Oct 20, 2014 2.261 2.160 2.174 2.194 1,644 +0.03(+1.54%)
Oct 17, 2014 2.207 2.253 2.140 2.160 9,030 -0.11(-4.72%)
Oct 16, 2014 2.267 2.114 2.114 2.267 243 +0.15(+7.28%)
Oct 15, 2014 2.120 2.200 2.107 2.114 4,802 -0.13(-5.67%)
Oct 14, 2014 2.107 2.241 2.087 2.241 4,470 +0.07(+3.08%)
Oct 13, 2014 2.254 2.320 2.254 2.174 4,286 -0.08(-3.56%)
Oct 10, 2014 2.274 2.274 2.254 2.254 734 -0.06(-2.60%)
Oct 09, 2014 2.441 2.441 2.341 2.314 5,611 -0.17(-6.99%)
Oct 08, 2014 2.562 2.562 2.441 2.488 5,645 -0.06(-2.27%)
Oct 07, 2014 2.441 2.546 2.441 2.546 1,027 +0.03(+1.23%)
Oct 06, 2014 2.542 2.542 2.421 2.515 8,616 -0.05(-1.83%)
Oct 03, 2014 2.562 2.572 2.562 2.562 1,450 +0.00(+0.00%)
Oct 02, 2014 2.562 2.622 2.468 2.562 13,829 -0.11(-4.08%)
Oct 01, 2014 2.542 2.671 2.542 2.671 4,634 +0.00(+0.08%)
Sep 29, 2014 2.655 2.669 2.669 2.669 299 +0.02(+0.63%)
Sep 26, 2014 2.609 2.767 2.548 2.652 5,932 +0.06(+2.19%)
Sep 25, 2014 2.722 2.722 2.515 2.595 3,588 -0.11(-3.96%)
Sep 24, 2014 2.655 2.736 2.642 2.702 7,325 +0.03(+1.10%)
Sep 23, 2014 2.756 2.809 2.609 2.673 20,376 -0.11(-3.94%)
Sep 22, 2014 2.802 2.806 2.782 2.782 14,155 -0.10(-3.52%)
Sep 19, 2014 2.863 2.884 2.816 2.884 7,206 +0.02(+0.75%)
Sep 18, 2014 2.877 2.883 2.863 2.863 3,872 -0.01(-0.23%)
Sep 17, 2014 2.943 2.943 2.849 2.869 5,525 -0.06(-2.05%)
Sep 16, 2014 2.836 2.930 2.836 2.930 2,900 +0.07(+2.58%)
Sep 15, 2014 2.883 2.896 2.849 2.856 9,269 -0.06(-2.00%)
Sep 12, 2014 2.889 2.962 2.889 2.914 6,727 +0.02(+0.63%)
Sep 11, 2014 3.057 3.083 2.896 2.896 23,184 -0.22(-7.08%)
Sep 10, 2014 3.077 3.511 3.010 3.117 189,930 +0.07(+2.19%)
Sep 09, 2014 2.849 3.063 2.849 3.050 13,644 +0.19(+6.54%)
Sep 08, 2014 2.883 2.883 2.863 2.863 1,027 -0.02(-0.68%)
Sep 05, 2014 2.976 2.983 2.863 2.882 12,140 -0.10(-3.38%)
Sep 04, 2014 3.097 3.103 2.976 2.983 8,263 -0.14(-4.50%)
Sep 03, 2014 2.996 3.124 2.976 3.124 3,737 +0.09(+2.94%)
Sep 02, 2014 2.983 3.043 2.976 3.034 8,534 -0.02(-0.73%)
Aug 29, 2014 2.916 3.057 3.057 3.057 3,737 +0.01(+0.44%)
Aug 28, 2014 2.909 3.043 2.909 3.043 3,169 -0.01(-0.20%)
Aug 27, 2014 3.130 3.130 2.903 3.049 12,745 -0.05(-1.74%)
Aug 26, 2014 2.863 3.130 2.849 3.103 79,703 +0.29(+10.48%)
Aug 25, 2014 2.883 2.883 2.809 2.809 750 -0.10(-3.45%)
Aug 22, 2014 2.903 2.930 2.903 2.909 2,691 +0.01(+0.21%)
Aug 21, 2014 2.891 2.903 2.876 2.903 897 +0.01(+0.25%)
Aug 20, 2014 2.843 2.896 2.816 2.896 8,858 +0.02(+0.70%)
Aug 19, 2014 2.796 2.916 2.770 2.876 18,654 +0.07(+2.63%)
Aug 18, 2014 2.796 2.909 2.757 2.802 7,628 -0.01(-0.24%)
Aug 15, 2014 2.809 2.829 2.809 2.809 5,149 -0.00(-0.00%)
Aug 14, 2014 2.903 2.903 2.764 2.809 23,857 -0.14(-4.83%)
Aug 13, 2014 3.043 3.043 2.843 2.952 48,169 -0.01(-0.38%)
Aug 12, 2014 3.003 3.137 2.891 2.963 24,604 -0.02(-0.67%)
Aug 11, 2014 2.896 3.043 2.756 2.983 54,121 +0.11(+3.72%)
Aug 08, 2014 2.782 2.849 2.782 2.876 7,843 +0.03(+1.18%)
Aug 06, 2014 3.010 2.843 2.843 2.843 224 +0.05(+1.67%)
Aug 05, 2014 2.816 2.829 2.776 2.796 50,419 -0.09(-3.02%)
Aug 04, 2014 2.849 3.117 2.849 2.883 9,144 +0.05(+1.89%)
Aug 01, 2014 2.943 3.110 2.809 2.829 17,489 -0.04(-1.40%)
Jul 31, 2014 2.903 2.903 2.756 2.869 32,880 -0.09(-2.94%)
Jul 30, 2014 3.070 3.070 2.943 2.956 97,177 -0.08(-2.64%)
Jul 29, 2014 3.023 3.097 3.017 3.037 64,141 -0.03(-1.09%)
Jul 28, 2014 3.244 3.244 3.244 3.070 17,525 -0.14(-4.38%)
Jul 25, 2014 3.017 3.244 2.990 3.211 48,625 +0.15(+4.81%)
Jul 24, 2014 3.177 3.177 3.003 3.063 28,847 -0.05(-1.51%)
Jul 23, 2014 3.117 3.244 3.090 3.110 54,538 -0.10(-3.12%)
Jul 22, 2014 3.425 3.538 3.191 3.210 163,401 -0.28(-8.05%)
Jul 21, 2014 3.471 4.047 3.378 3.491 1,885,417 +0.73(+26.40%)
Jul 18, 2014 2.669 2.769 2.669 2.762 2,541 +0.04(+1.47%)
Jul 17, 2014 2.749 2.773 2.722 2.722 4,729 -0.04(-1.45%)
Jul 16, 2014 2.762 2.769 2.742 2.762 10,884 -0.01(-0.24%)
Jul 15, 2014 2.856 2.856 2.736 2.769 9,269 -0.03(-1.19%)
Jul 14, 2014 2.769 2.823 2.769 2.802 4,634 -0.11(-3.68%)
Jul 11, 2014 2.751 2.916 2.751 2.909 8,054 +0.11(+3.83%)
Jul 10, 2014 2.883 2.883 2.756 2.802 11,782 -0.07(-2.57%)
Jul 09, 2014 2.863 2.909 2.863 2.876 14,750 +0.01(+0.47%)
Jul 08, 2014 2.836 2.863 2.769 2.863 18,395 +0.03(+0.94%)
Jul 07, 2014 2.863 2.876 2.836 2.836 4,754 +0.05(+1.71%)
Jul 03, 2014 2.782 2.788 2.788 2.788 3,139 -0.09(-3.27%)
Jul 02, 2014 2.756 2.883 2.756 2.883 26,762 +0.13(+4.61%)
Jul 01, 2014 2.749 2.756 2.742 2.756 1,943 -0.02(-0.72%)
Jun 30, 2014 2.722 2.776 2.722 2.776 7,849 +0.03(+0.97%)
Jun 27, 2014 2.796 2.839 2.709 2.749 13,291 -0.04(-1.44%)
Jun 26, 2014 2.729 2.789 2.722 2.789 5,427 +0.02(+0.72%)
Jun 25, 2014 2.849 2.856 2.762 2.769 35,466 -0.15(-5.26%)
Jun 24, 2014 2.976 3.023 2.682 2.923 73,893 -0.43(-12.95%)
Jun 23, 2014 3.344 3.484 3.344 3.358 7,325 -0.09(-2.52%)
Jun 20, 2014 3.257 3.445 3.257 3.445 8,513 +0.15(+4.46%)
Jun 19, 2014 3.358 3.484 3.291 3.297 6,813 -0.19(-5.37%)
Jun 18, 2014 3.257 3.558 3.257 3.485 11,105 +0.16(+4.83%)
Jun 17, 2014 3.311 3.324 3.224 3.324 9,266 +0.01(+0.40%)
Jun 16, 2014 3.237 3.364 3.224 3.311 15,635 -0.09(-2.56%)
Jun 13, 2014 3.411 3.645 3.311 3.398 84,193 +0.01(+0.40%)
Jun 12, 2014 3.645 3.645 3.351 3.384 59,307 -0.19(-5.42%)
Jun 11, 2014 3.317 3.746 3.304 3.578 131,495 +0.29(+8.85%)
Jun 10, 2014 3.144 3.311 3.144 3.287 98,494 +0.22(+7.20%)
Jun 06, 2014 3.117 3.117 3.067 3.067 7,306 -0.08(-2.45%)
Jun 05, 2014 2.849 3.144 2.849 3.144 29,571 +0.31(+10.85%)
Jun 04, 2014 2.762 2.836 2.762 2.836 971 -0.03(-1.17%)
Jun 03, 2014 2.762 3.023 2.649 2.869 16,248 +0.19(+6.98%)
Jun 02, 2014 2.669 2.709 2.669 2.682 3,831 +0.00(+0.00%)
May 30, 2014 2.650 2.682 2.649 2.682 5,783 -0.04(-1.47%)
May 29, 2014 2.649 2.722 2.649 2.722 2,178 -0.01(-0.49%)
May 28, 2014 2.655 2.736 2.609 2.736 7,325 +0.03(+0.98%)
May 27, 2014 2.708 2.709 2.622 2.709 1,495 +0.02(+0.75%)
May 23, 2014 2.675 2.689 2.689 2.689 3,588 -0.03(-1.23%)
May 22, 2014 2.722 2.722 2.722 2.722 1,538 -0.04(-1.45%)
May 21, 2014 2.789 2.789 2.762 2.762 303 +0.00(+0.00%)
May 20, 2014 2.669 2.762 2.669 2.762 598 +0.06(+2.23%)
May 19, 2014 2.782 2.782 2.695 2.702 1,495 +0.01(+0.50%)
May 16, 2014 2.716 2.716 2.689 2.689 553 -0.05(-1.95%)
May 15, 2014 2.642 2.856 2.642 2.742 7,180 -0.02(-0.72%)
May 14, 2014 2.702 2.762 2.669 2.762 1,438 -0.08(-2.65%)
May 13, 2014 2.702 2.856 2.696 2.837 5,745 +0.07(+2.47%)
May 12, 2014 2.789 2.829 2.769 2.769 1,577 -0.07(-2.32%)
May 09, 2014 2.609 2.835 2.609 2.835 2,471 +0.22(+8.40%)
May 08, 2014 2.616 2.909 2.609 2.615 15,100 -0.01(-0.51%)
May 07, 2014 2.655 2.665 2.609 2.629 30,423 -0.07(-2.48%)
May 06, 2014 2.716 2.716 2.629 2.695 4,172 -0.05(-1.95%)
May 05, 2014 2.695 2.749 2.642 2.749 8,481 +0.03(+1.17%)
May 02, 2014 2.675 2.717 2.675 2.717 633 -0.01(-0.18%)
May 01, 2014 2.695 2.774 2.635 2.722 14,933 -0.09(-3.33%)
Apr 30, 2014 2.682 2.909 2.622 2.816 35,695 +0.13(+4.73%)
Apr 29, 2014 2.675 2.689 2.609 2.689 11,853 -0.03(-1.23%)
Apr 28, 2014 2.863 2.863 2.669 2.722 20,922 -0.21(-7.08%)
Apr 25, 2014 2.929 2.929 2.929 2.929 149 +0.18(+6.57%)
Apr 24, 2014 2.782 2.797 2.633 2.749 17,962 -0.01(-0.24%)
Apr 23, 2014 2.756 2.756 2.756 2.756 149 +0.01(+0.49%)
Apr 22, 2014 2.695 2.742 2.642 2.742 2,840 -0.05(-1.68%)
Apr 21, 2014 2.609 2.789 2.609 2.789 3,289 +0.01(+0.48%)
Apr 17, 2014 2.762 2.776 2.776 2.776 598 -0.04(-1.46%)
Apr 15, 2014 2.709 2.817 2.817 2.817 9,867 -0.01(-0.20%)
Apr 14, 2014 2.809 2.863 2.662 2.823 6,672 -0.03(-0.92%)
Apr 10, 2014 2.849 2.849 2.849 2.849 0 +0.01(+0.21%)
Apr 09, 2014 2.655 2.860 2.609 2.843 9,806 +0.09(+3.16%)
Apr 08, 2014 2.695 2.756 2.695 2.756 4,355 +0.06(+2.23%)
Apr 07, 2014 2.776 2.802 2.595 2.695 18,410 -0.08(-2.89%)
Apr 04, 2014 2.863 2.963 2.742 2.776 29,987 -0.10(-3.49%)
Apr 03, 2014 2.998 2.998 2.876 2.876 11,679 -0.14(-4.66%)
Apr 02, 2014 3.003 3.110 2.963 3.017 5,442 -0.02(-0.66%)
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.