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 (%)
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 1.600 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%)
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.