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

Euro Tech Holdings (NQ: CLWT )

1.500 -0.040 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2019 2.915 3.144 2.900 3.144 44,201 +0.15(+4.94%)
Jun 27, 2019 3.159 3.159 2.974 2.996 18,197 +0.10(+3.58%)
Jun 26, 2019 3.018 3.181 2.893 2.893 12,552 -0.13(-4.40%)
Jun 25, 2019 3.233 3.233 2.959 3.026 81,859 -0.24(-7.26%)
Jun 24, 2019 3.255 3.375 3.181 3.262 33,835 +0.04(+1.15%)
Jun 21, 2019 3.255 3.440 3.107 3.225 68,397 -0.04(-1.13%)
Jun 20, 2019 3.092 3.499 3.018 3.262 266,270 +0.23(+7.56%)
Jun 19, 2019 2.907 3.292 2.889 3.033 144,857 +0.11(+3.80%)
Jun 18, 2019 2.915 3.129 2.915 2.922 103,034 +0.11(+3.95%)
Jun 17, 2019 2.856 2.885 2.759 2.811 10,904 -0.12(-4.04%)
Jun 14, 2019 2.745 2.952 2.663 2.930 72,993 +0.16(+5.60%)
Jun 13, 2019 2.804 2.834 2.671 2.774 19,554 -0.04(-1.32%)
Jun 12, 2019 2.788 2.825 2.693 2.811 27,797 +0.00(+0.00%)
Jun 11, 2019 2.782 2.870 2.745 2.811 33,222 -0.01(-0.26%)
Jun 10, 2019 2.773 2.826 2.773 2.819 5,363 +0.06(+2.15%)
Jun 07, 2019 2.922 2.922 2.582 2.759 16,491 -0.13(-4.36%)
Jun 06, 2019 2.782 2.907 2.745 2.885 8,557 +0.08(+2.90%)
Jun 05, 2019 3.018 3.144 2.774 2.804 85,290 -0.30(-9.55%)
Jun 04, 2019 2.900 3.137 2.885 3.100 44,815 +0.17(+5.81%)
Jun 03, 2019 2.841 3.011 2.782 2.930 42,677 +0.10(+3.66%)
May 31, 2019 2.959 3.056 2.826 2.826 8,921 -0.17(-5.68%)
May 30, 2019 2.826 3.026 2.826 2.996 47,775 +0.15(+5.19%)
May 29, 2019 2.848 2.906 2.811 2.848 8,233 -0.01(-0.26%)
May 28, 2019 2.841 2.856 2.774 2.856 10,809 +0.08(+2.93%)
May 24, 2019 2.826 2.944 2.759 2.774 8,786 -0.08(-2.85%)
May 23, 2019 2.862 2.952 2.815 2.856 13,552 -0.04(-1.53%)
May 22, 2019 2.737 2.937 2.737 2.900 16,776 +0.13(+4.53%)
May 21, 2019 2.907 3.004 2.774 2.774 29,901 -0.18(-6.25%)
May 20, 2019 3.143 3.151 2.863 2.959 19,904 -0.20(-6.32%)
May 17, 2019 3.281 3.281 3.055 3.159 16,356 -0.16(-4.69%)
May 16, 2019 3.314 3.314 3.129 3.314 2,046 +0.14(+4.43%)
May 15, 2019 3.159 3.238 3.070 3.174 14,490 +0.07(+2.14%)
May 14, 2019 3.351 3.366 3.063 3.107 78,723 -0.22(-6.67%)
May 13, 2019 3.366 3.470 3.107 3.329 99,134 -0.10(-3.02%)
May 10, 2019 3.447 3.531 3.359 3.433 28,521 -0.04(-1.28%)
May 09, 2019 3.462 3.521 3.329 3.477 38,562 -0.07(-2.08%)
May 08, 2019 3.277 3.588 3.255 3.551 132,420 +0.27(+8.35%)
May 07, 2019 3.307 3.307 3.211 3.277 21,385 -0.01(-0.23%)
May 06, 2019 3.203 3.307 3.092 3.285 34,325 -0.02(-0.67%)
May 03, 2019 3.218 3.329 3.212 3.307 37,037 +0.10(+3.00%)
May 02, 2019 3.115 3.218 2.994 3.211 119,898 +0.08(+2.60%)
May 01, 2019 3.129 3.351 3.115 3.129 125,839 -0.01(-0.47%)
Apr 30, 2019 3.233 3.507 3.144 3.144 127,174 -0.16(-4.71%)
Apr 29, 2019 3.470 3.470 3.270 3.299 40,799 -0.17(-4.90%)
Apr 26, 2019 3.544 3.544 3.307 3.470 52,177 +0.08(+2.34%)
Apr 25, 2019 3.433 3.551 3.336 3.390 39,824 -0.10(-2.91%)
Apr 24, 2019 3.314 3.661 3.299 3.492 221,615 +0.18(+5.59%)
Apr 23, 2019 3.159 3.359 3.159 3.307 143,765 +0.09(+2.76%)
Apr 22, 2019 3.277 3.433 3.033 3.218 196,543 -0.08(-2.47%)
Apr 18, 2019 3.166 3.329 3.100 3.299 164,506 +0.13(+4.21%)
Apr 17, 2019 3.233 3.477 3.092 3.166 174,399 -0.02(-0.70%)
Apr 16, 2019 3.129 3.240 3.078 3.188 112,855 +0.00(+0.00%)
Apr 15, 2019 3.521 3.521 3.071 3.188 104,516 -0.33(-9.45%)
Apr 12, 2019 3.521 3.921 3.285 3.521 361,183 -0.04(-1.24%)
Apr 11, 2019 3.556 3.729 3.420 3.566 130,631 +0.01(+0.21%)
Apr 10, 2019 3.551 3.625 3.410 3.558 174,410 -0.07(-1.84%)
Apr 09, 2019 3.647 3.743 3.625 3.625 147,729 -0.18(-4.85%)
Apr 08, 2019 3.832 4.047 3.736 3.810 270,356 -0.55(-12.56%)
Apr 05, 2019 4.254 4.809 4.143 4.357 2,511,795 +0.34(+8.47%)
Apr 04, 2019 3.803 4.165 3.595 4.017 787,479 +0.32(+8.60%)
Apr 03, 2019 3.840 4.232 3.699 3.699 286,615 -0.17(-4.40%)
Apr 02, 2019 3.825 4.439 3.706 3.869 676,770 -0.01(-0.38%)
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.