Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.