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

Euro Tech Holdings (NQ: CLWT )

1.740 +0.120 (+7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 1.570 1.650 1.540 1.640 24,680 -0.01(-0.61%)
Dec 28, 2023 1.700 1.700 1.560 1.650 25,841 -0.01(-0.60%)
Dec 27, 2023 1.660 1.740 1.610 1.660 11,664 -0.06(-3.49%)
Dec 26, 2023 1.720 1.740 1.690 1.720 6,125 +0.02(+1.18%)
Dec 22, 2023 1.650 1.710 1.610 1.700 8,010 -0.01(-0.58%)
Dec 21, 2023 1.700 1.730 1.610 1.710 14,121 -0.02(-1.16%)
Dec 20, 2023 1.740 1.740 1.710 1.730 5,933 -0.01(-0.57%)
Dec 19, 2023 1.730 1.780 1.700 1.740 8,744 -0.05(-2.79%)
Dec 18, 2023 1.790 1.800 1.742 1.790 4,227 +0.00(+0.00%)
Dec 15, 2023 1.730 1.820 1.680 1.790 4,581 +0.00(+0.00%)
Dec 14, 2023 1.760 1.790 1.700 1.790 9,698 +0.00(+0.00%)
Dec 13, 2023 1.710 1.790 1.710 1.790 49,163 +0.04(+2.29%)
Dec 12, 2023 1.740 1.750 1.680 1.750 2,474 +0.01(+0.57%)
Dec 11, 2023 1.640 1.740 1.640 1.740 3,453 +0.01(+0.58%)
Dec 08, 2023 1.670 1.730 1.650 1.730 1,416 +0.00(+0.00%)
Dec 07, 2023 1.720 1.730 1.650 1.730 4,820 +0.01(+0.58%)
Dec 06, 2023 1.710 1.720 1.671 1.720 3,751 +0.04(+2.38%)
Dec 05, 2023 1.520 1.680 1.520 1.680 34,359 +0.16(+10.53%)
Dec 04, 2023 1.510 1.520 1.505 1.520 2,146 +0.00(+0.00%)
Dec 01, 2023 1.460 1.520 1.390 1.520 25,317 +0.06(+4.11%)
Nov 30, 2023 1.460 1.460 1.420 1.460 1,273 +0.00(+0.00%)
Nov 29, 2023 1.430 1.460 1.420 1.460 5,350 +0.00(+0.00%)
Nov 28, 2023 1.398 1.460 1.398 1.460 1,760 +0.00(+0.00%)
Nov 27, 2023 1.430 1.460 1.420 1.460 1,829 +0.00(+0.00%)
Nov 24, 2023 1.410 1.460 1.410 1.460 726 +0.00(+0.00%)
Nov 22, 2023 1.370 1.460 1.370 1.460 2,635 +0.00(+0.00%)
Nov 21, 2023 1.410 1.460 1.300 1.460 8,711 +0.00(+0.00%)
Nov 20, 2023 1.452 1.460 1.435 1.460 1,439 +0.00(+0.00%)
Nov 17, 2023 1.390 1.460 1.380 1.460 3,696 +0.00(+0.00%)
Nov 16, 2023 1.410 1.460 1.410 1.460 883 +0.00(+0.00%)
Nov 15, 2023 1.450 1.460 1.400 1.460 547 +0.01(+0.69%)
Nov 14, 2023 1.390 1.460 1.390 1.450 1,058 -0.01(-0.68%)
Nov 13, 2023 1.400 1.460 1.390 1.460 910 +0.01(+0.69%)
Nov 10, 2023 1.460 1.460 1.400 1.450 1,033 -0.03(-2.03%)
Nov 09, 2023 1.421 1.480 1.421 1.480 1,000 +0.00(+0.00%)
Nov 08, 2023 1.420 1.480 1.410 1.480 3,331 +0.00(+0.00%)
Nov 07, 2023 1.400 1.480 1.400 1.480 610 +0.00(+0.00%)
Nov 06, 2023 1.380 1.480 1.380 1.480 993 +0.02(+1.37%)
Nov 03, 2023 1.390 1.460 1.390 1.460 1,897 +0.02(+1.39%)
Nov 02, 2023 1.380 1.450 1.370 1.440 915 -0.01(-0.69%)
Nov 01, 2023 1.370 1.450 1.350 1.450 2,144 +0.00(+0.00%)
Oct 31, 2023 1.440 1.450 1.410 1.450 3,427 +0.03(+2.11%)
Oct 30, 2023 1.420 1.420 1.360 1.420 1,511 +0.00(+0.00%)
Oct 27, 2023 1.410 1.420 1.410 1.420 811 +0.00(+0.00%)
Oct 26, 2023 1.332 1.420 1.332 1.420 2,154 +0.00(+0.00%)
Oct 25, 2023 1.350 1.420 1.350 1.420 898 +0.03(+2.16%)
Oct 24, 2023 1.340 1.400 1.340 1.390 527 +0.01(+0.72%)
Oct 23, 2023 1.370 1.380 1.330 1.380 1,303 +0.01(+0.73%)
Oct 20, 2023 1.340 1.370 1.310 1.370 7,681 +0.04(+3.01%)
Oct 19, 2023 1.320 1.370 1.320 1.330 1,558 -0.04(-2.92%)
Oct 18, 2023 1.340 1.370 1.320 1.370 4,854 +0.04(+3.01%)
Oct 17, 2023 1.320 1.340 1.320 1.330 3,288 +0.01(+0.76%)
Oct 16, 2023 1.270 1.330 1.270 1.320 1,887 -0.02(-1.49%)
Oct 13, 2023 1.330 1.340 1.250 1.340 8,516 +0.04(+3.08%)
Oct 12, 2023 1.320 1.340 1.270 1.300 3,036 -0.04(-2.99%)
Oct 11, 2023 1.260 1.340 1.260 1.340 1,617 +0.02(+1.52%)
Oct 10, 2023 1.320 1.340 1.220 1.320 6,990 -0.01(-0.75%)
Oct 09, 2023 1.290 1.350 1.260 1.330 6,459 -0.02(-1.48%)
Oct 06, 2023 1.350 1.350 1.270 1.350 15,525 +0.00(+0.00%)
Oct 05, 2023 1.290 1.350 1.290 1.350 659 -0.01(-0.74%)
Oct 04, 2023 1.390 1.440 1.250 1.360 15,268 -0.10(-6.85%)
Oct 03, 2023 1.420 1.460 1.390 1.460 4,651 +0.04(+2.82%)
Oct 02, 2023 1.460 1.460 1.390 1.420 2,895 +0.00(+0.27%)
Sep 29, 2023 1.400 1.420 1.400 1.416 2,241 +0.01(+0.44%)
Sep 28, 2023 1.480 1.480 1.360 1.410 3,611 -0.03(-2.08%)
Sep 27, 2023 1.400 1.440 1.400 1.440 1,818 +0.00(+0.00%)
Sep 26, 2023 1.440 1.440 1.400 1.440 1,956 +0.03(+2.13%)
Sep 25, 2023 1.510 1.410 1.410 1.410 249 -0.09(-6.00%)
Sep 22, 2023 1.370 1.500 1.370 1.500 3,983 +0.03(+2.18%)
Sep 21, 2023 1.400 1.470 1.400 1.468 1,767 +0.01(+0.55%)
Sep 20, 2023 1.490 1.520 1.370 1.460 8,034 -0.06(-3.95%)
Sep 19, 2023 1.480 1.520 1.480 1.520 1,770 +0.00(+0.00%)
Sep 18, 2023 1.480 1.520 1.480 1.520 1,965 +0.02(+1.33%)
Sep 15, 2023 1.490 1.500 1.360 1.500 7,671 +0.02(+1.35%)
Sep 14, 2023 1.580 1.590 1.350 1.480 17,319 -0.06(-3.90%)
Sep 13, 2023 1.600 1.620 1.540 1.540 5,466 -0.04(-2.53%)
Sep 12, 2023 1.580 1.640 1.480 1.580 12,902 -0.07(-4.24%)
Sep 11, 2023 1.590 1.660 1.560 1.650 18,155 -0.01(-0.60%)
Sep 08, 2023 1.600 1.660 1.600 1.660 886 +0.00(+0.00%)
Sep 07, 2023 1.640 1.660 1.625 1.660 3,740 +0.02(+1.22%)
Sep 05, 2023 1.640 0 +0.00(+0.00%)
Sep 01, 2023 1.620 1.710 1.540 1.640 5,825 -0.05(-2.96%)
Aug 31, 2023 1.610 1.690 1.610 1.690 2,694 +0.01(+0.60%)
Aug 30, 2023 1.630 1.690 1.630 1.680 1,141 +0.02(+1.20%)
Aug 29, 2023 1.684 1.684 1.660 1.660 595 -0.05(-2.92%)
Aug 28, 2023 1.640 1.710 1.640 1.710 635 +0.01(+0.59%)
Aug 25, 2023 1.620 1.700 1.610 1.700 1,738 +0.00(+0.00%)
Aug 24, 2023 1.720 1.720 1.690 1.700 1,787 -0.02(-1.16%)
Aug 23, 2023 1.668 1.720 1.668 1.720 893 +0.03(+1.78%)
Aug 22, 2023 1.630 1.690 1.630 1.690 3,788 +0.03(+1.81%)
Aug 21, 2023 1.570 1.660 1.570 1.660 2,337 +0.09(+5.73%)
Aug 18, 2023 1.570 1.570 1.540 1.570 3,880 +0.00(+0.00%)
Aug 17, 2023 1.570 1.570 1.550 1.570 3,025 -0.04(-2.48%)
Aug 16, 2023 1.640 1.660 1.540 1.610 4,123 -0.02(-1.23%)
Aug 15, 2023 1.640 1.640 1.590 1.630 7,354 +0.04(+2.52%)
Aug 14, 2023 1.630 1.630 1.560 1.590 1,879 -0.06(-3.64%)
Aug 11, 2023 1.690 1.690 1.560 1.650 9,702 +0.00(+0.00%)
Aug 10, 2023 1.653 1.653 1.650 1.650 720 +0.00(+0.00%)
Aug 09, 2023 1.630 1.650 1.590 1.650 6,197 -0.02(-1.20%)
Aug 08, 2023 1.670 1.700 1.600 1.670 9,127 +0.01(+0.60%)
Aug 07, 2023 1.560 1.660 1.560 1.660 6,973 +0.02(+1.22%)
Aug 04, 2023 1.650 1.650 1.540 1.640 8,549 +0.01(+0.61%)
Aug 03, 2023 1.690 1.690 1.629 1.630 682 -0.06(-3.55%)
Aug 01, 2023 1.690 1,153 -0.02(-1.17%)
Jul 31, 2023 1.700 1.720 1.660 1.710 1,669 +0.02(+1.18%)
Jul 28, 2023 1.690 1.690 1.650 1.690 7,007 +0.01(+0.60%)
Jul 27, 2023 1.610 1.680 1.610 1.680 16,964 +0.03(+1.82%)
Jul 26, 2023 1.677 1.677 1.560 1.650 13,454 -0.03(-1.79%)
Jul 25, 2023 1.610 1.680 1.610 1.680 3,735 +0.00(+0.00%)
Jul 24, 2023 1.640 1.680 1.600 1.680 5,105 +0.04(+2.44%)
Jul 21, 2023 1.640 1.640 1.590 1.640 2,785 +0.00(+0.00%)
Jul 20, 2023 1.630 1.640 1.630 1.640 7,248 -0.03(-1.80%)
Jul 19, 2023 1.600 1.670 1.600 1.670 20,631 +0.07(+4.37%)
Jul 18, 2023 1.640 1.640 1.530 1.600 11,703 -0.05(-3.03%)
Jul 17, 2023 1.720 1.720 1.560 1.650 40,614 -0.05(-2.94%)
Jul 14, 2023 1.750 1.750 1.660 1.700 1,395 -0.02(-1.16%)
Jul 13, 2023 1.720 1.740 1.680 1.720 5,856 +0.00(+0.00%)
Jul 12, 2023 1.730 1.740 1.700 1.720 5,300 +0.02(+1.18%)
Jul 11, 2023 1.700 1.720 1.630 1.700 8,264 -0.02(-1.16%)
Jul 10, 2023 1.710 1.730 1.610 1.720 13,929 -0.02(-1.15%)
Jul 07, 2023 1.700 1.740 1.650 1.740 8,045 -0.01(-0.57%)
Jul 06, 2023 1.730 1.750 1.650 1.750 13,001 +0.04(+2.34%)
Jul 05, 2023 1.730 1.730 1.680 1.710 5,827 -0.02(-1.16%)
Jul 03, 2023 1.680 1.730 1.680 1.730 5,901 +0.04(+2.37%)
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 +0.16(+10.88%)
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%)
Apr 03, 2023 1.140 1.150 1.110 1.125 6,019 -0.01(-1.32%)
Mar 31, 2023 1.110 1.140 1.070 1.140 8,510 -0.01(-0.87%)
Mar 30, 2023 1.120 1.150 1.080 1.150 10,245 -0.01(-0.85%)
Mar 29, 2023 1.150 1.190 1.150 1.160 6,271 -0.04(-3.34%)
Mar 28, 2023 1.170 1.200 1.170 1.200 6,939 +0.03(+2.56%)
Mar 27, 2023 1.150 1.170 1.080 1.170 6,479 -0.04(-3.31%)
Mar 24, 2023 1.180 1.210 1.120 1.210 8,875 -0.02(-1.63%)
Mar 23, 2023 1.160 1.230 1.140 1.230 14,934 +0.00(+0.00%)
Mar 22, 2023 1.190 1.240 1.160 1.230 8,084 -0.01(-0.81%)
Mar 21, 2023 1.240 1.240 1.170 1.240 7,896 +0.01(+0.81%)
Mar 20, 2023 1.250 1.250 1.190 1.230 3,327 -0.02(-1.60%)
Mar 17, 2023 1.250 1.250 1.250 1.250 516 -0.02(-1.57%)
Mar 16, 2023 1.250 1.290 1.180 1.270 8,681 -0.04(-3.05%)
Mar 15, 2023 1.291 1.320 1.200 1.310 6,262 -0.03(-2.25%)
Mar 14, 2023 1.340 1.340 1.260 1.340 2,436 +0.04(+3.08%)
Mar 13, 2023 1.250 1.350 1.250 1.300 5,947 -0.05(-3.70%)
Mar 10, 2023 1.290 1.350 1.290 1.350 3,427 -0.01(-0.74%)
Mar 09, 2023 1.400 1.400 1.260 1.360 8,042 -0.04(-2.86%)
Mar 08, 2023 1.310 1.400 1.300 1.400 1,190 +0.00(+0.00%)
Mar 07, 2023 1.400 1.400 1.300 1.400 18,059 +0.02(+1.45%)
Mar 06, 2023 1.360 1.380 1.300 1.380 629 +0.08(+6.15%)
Mar 03, 2023 1.360 1.360 1.260 1.300 4,241 -0.06(-4.41%)
Mar 02, 2023 1.351 1.360 1.305 1.360 3,046 +0.02(+1.49%)
Mar 01, 2023 1.315 1.340 1.300 1.340 2,911 +0.01(+0.75%)
Feb 28, 2023 1.280 1.330 1.250 1.330 3,508 +0.01(+0.76%)
Feb 27, 2023 1.280 1.320 1.220 1.320 6,060 +0.00(+0.00%)
Feb 24, 2023 1.280 1.320 1.256 1.320 2,725 +0.00(+0.00%)
Feb 23, 2023 1.300 1.320 1.300 1.320 1,946 -0.01(-0.75%)
Feb 22, 2023 1.320 1.330 1.250 1.330 8,365 -0.04(-2.92%)
Feb 21, 2023 1.330 1.370 1.260 1.370 4,152 +0.01(+0.74%)
Feb 17, 2023 1.320 1.370 1.300 1.360 9,795 -0.02(-1.45%)
Feb 16, 2023 1.320 1.390 1.310 1.380 6,220 +0.00(+0.00%)
Feb 15, 2023 1.350 1.400 1.290 1.380 10,880 -0.02(-1.43%)
Feb 14, 2023 1.370 1.400 1.300 1.400 11,782 -0.04(-2.78%)
Feb 13, 2023 1.370 1.440 1.340 1.440 7,205 +0.04(+2.86%)
Feb 10, 2023 1.350 1.440 1.340 1.400 1,924 +0.00(+0.00%)
Feb 09, 2023 1.370 1.430 1.340 1.400 9,477 -0.04(-2.78%)
Feb 08, 2023 1.360 1.440 1.360 1.440 3,039 +0.00(+0.00%)
Feb 07, 2023 1.400 1.440 1.380 1.440 3,711 +0.01(+0.70%)
Feb 06, 2023 1.430 1.430 1.350 1.430 5,290 +0.00(+0.00%)
Feb 03, 2023 1.400 1.430 1.330 1.430 6,890 +0.00(+0.00%)
Feb 02, 2023 1.360 1.430 1.330 1.430 9,220 +0.00(+0.00%)
Feb 01, 2023 1.350 1.430 1.330 1.430 14,811 +0.08(+5.92%)
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%)
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.