Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.