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 +0.060 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 2.974 3.026 2.856 2.915 14,206 +0.03(+1.03%)
Sep 27, 2019 2.986 3.061 2.878 2.885 17,302 -0.08(-2.74%)
Sep 26, 2019 3.181 3.181 2.967 2.967 7,734 -0.04(-1.23%)
Sep 25, 2019 2.996 3.092 2.996 3.004 9,431 +0.01(+0.25%)
Sep 24, 2019 3.418 3.418 2.996 2.996 76,696 -0.52(-14.74%)
Sep 23, 2019 3.551 3.684 3.396 3.514 54,103 +0.02(+0.64%)
Sep 20, 2019 3.285 3.581 3.211 3.492 79,346 +0.20(+6.07%)
Sep 19, 2019 3.410 4.039 3.181 3.292 1,281,449 +0.14(+4.46%)
Sep 18, 2019 3.129 3.174 3.078 3.151 4,193 +0.04(+1.19%)
Sep 17, 2019 3.092 3.151 3.085 3.115 14,210 +0.00(+0.00%)
Sep 16, 2019 3.107 3.162 3.070 3.115 6,765 +0.00(+0.00%)
Sep 13, 2019 3.237 3.240 3.100 3.115 26,899 -0.14(-4.32%)
Sep 12, 2019 3.078 3.270 3.063 3.255 63,019 +0.19(+6.28%)
Sep 11, 2019 3.033 3.166 3.033 3.063 19,729 -0.08(-2.59%)
Sep 10, 2019 2.944 3.203 2.944 3.144 73,464 +0.20(+6.78%)
Sep 09, 2019 2.952 2.989 2.937 2.944 1,581 -0.03(-0.99%)
Sep 06, 2019 2.974 3.033 2.937 2.974 7,029 +0.01(+0.50%)
Sep 05, 2019 2.877 3.004 2.877 2.959 13,329 -0.04(-1.23%)
Sep 04, 2019 2.952 3.033 2.922 2.996 43,597 +0.01(+0.50%)
Sep 03, 2019 2.944 2.981 2.782 2.981 15,501 +0.08(+2.81%)
Aug 30, 2019 2.989 3.070 2.893 2.900 45,823 -0.04(-1.51%)
Aug 29, 2019 2.900 2.952 2.826 2.944 4,924 +0.10(+3.57%)
Aug 28, 2019 2.885 2.930 2.819 2.843 6,234 -0.07(-2.46%)
Aug 27, 2019 2.819 2.959 2.819 2.915 6,678 +0.05(+1.81%)
Aug 26, 2019 2.833 2.870 2.819 2.863 16,922 -0.01(-0.51%)
Aug 23, 2019 2.952 2.959 2.863 2.878 17,707 -0.11(-3.71%)
Aug 22, 2019 2.937 2.989 2.855 2.989 2,084 +0.04(+1.51%)
Aug 21, 2019 2.915 3.063 2.811 2.944 20,358 +0.01(+0.25%)
Aug 20, 2019 2.907 2.937 2.870 2.937 4,706 +0.11(+3.93%)
Aug 19, 2019 2.841 2.885 2.796 2.826 4,189 +0.04(+1.33%)
Aug 16, 2019 2.804 2.944 2.789 2.789 12,030 -0.02(-0.79%)
Aug 15, 2019 2.967 2.967 2.811 2.811 4,570 -0.14(-4.76%)
Aug 14, 2019 2.789 2.952 2.789 2.952 3,398 +0.15(+5.28%)
Aug 13, 2019 2.863 2.952 2.782 2.804 25,561 -0.06(-2.07%)
Aug 12, 2019 2.996 3.048 2.811 2.863 12,172 +0.03(+1.04%)
Aug 09, 2019 2.878 2.937 2.833 2.833 10,273 -0.01(-0.26%)
Aug 08, 2019 2.928 2.928 2.841 2.841 10,901 +0.00(+0.00%)
Aug 07, 2019 2.833 2.885 2.833 2.841 7,898 -0.03(-1.03%)
Aug 06, 2019 2.907 2.952 2.826 2.870 3,814 +0.07(+2.65%)
Aug 05, 2019 2.937 2.952 2.796 2.796 32,099 -0.21(-7.13%)
Aug 02, 2019 2.928 3.018 2.928 3.011 5,001 +0.06(+2.00%)
Aug 01, 2019 3.048 3.081 2.907 2.952 19,270 -0.15(-4.77%)
Jul 31, 2019 3.070 3.159 3.041 3.100 6,476 +0.01(+0.48%)
Jul 30, 2019 3.018 3.144 2.996 3.085 6,889 +0.04(+1.46%)
Jul 29, 2019 3.181 3.181 2.996 3.041 15,384 -0.18(-5.52%)
Jul 26, 2019 3.041 3.262 2.944 3.218 55,015 +0.21(+6.88%)
Jul 25, 2019 3.085 3.146 3.011 3.011 18,887 -0.12(-3.78%)
Jul 24, 2019 3.203 3.203 3.048 3.129 7,283 +0.01(+0.24%)
Jul 23, 2019 3.004 3.218 2.915 3.122 34,259 +0.06(+1.93%)
Jul 22, 2019 3.018 3.078 2.967 3.063 4,275 +0.00(+0.00%)
Jul 19, 2019 2.996 3.085 2.922 3.063 10,678 +0.07(+2.22%)
Jul 18, 2019 3.070 3.070 2.996 2.996 25,780 -0.04(-1.22%)
Jul 17, 2019 3.115 3.218 3.018 3.033 8,709 -0.07(-2.38%)
Jul 16, 2019 3.115 3.137 3.011 3.107 6,308 -0.02(-0.71%)
Jul 15, 2019 3.085 3.181 3.033 3.129 10,336 +0.04(+1.44%)
Jul 12, 2019 3.144 3.181 3.070 3.085 12,435 -0.11(-3.45%)
Jul 11, 2019 3.148 3.195 3.092 3.195 3,426 +0.04(+1.39%)
Jul 10, 2019 3.144 3.255 3.115 3.151 34,353 +0.06(+1.91%)
Jul 09, 2019 3.211 3.248 3.078 3.092 14,917 -0.13(-4.13%)
Jul 08, 2019 3.041 3.238 3.011 3.225 46,943 +0.22(+7.39%)
Jul 05, 2019 3.033 3.188 2.996 3.004 16,761 -0.13(-4.02%)
Jul 03, 2019 3.115 3.181 2.981 3.129 15,409 +0.02(+0.71%)
Jul 02, 2019 3.115 3.225 2.996 3.107 20,027 +0.01(+0.48%)
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.