Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.750 +0.030 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2015 1.558 1.671 1.671 1.671 626 -0.04(-2.34%)
Oct 28, 2015 1.648 1.712 1.641 1.712 3,092 +0.00(+0.00%)
Oct 23, 2015 1.724 1.712 1.712 1.712 8,299 -0.00(-0.16%)
Oct 21, 2015 1.705 1.714 1.714 1.714 18,007 +0.02(+0.91%)
Oct 20, 2015 1.660 1.712 1.660 1.699 5,540 -0.01(-0.75%)
Oct 16, 2015 1.718 1.712 1.712 1.712 39 +0.00(+0.00%)
Oct 15, 2015 1.667 1.737 1.667 1.712 1,371 +0.04(+2.65%)
Oct 14, 2015 1.692 1.692 1.660 1.667 1,299 -0.05(-2.95%)
Oct 12, 2015 1.667 1.718 1.718 1.718 2,192 +0.00(+0.00%)
Oct 09, 2015 1.756 1.756 1.712 1.718 3,006 -0.04(-2.22%)
Oct 08, 2015 1.769 1.769 1.712 1.757 6,106 -0.02(-1.04%)
Oct 06, 2015 1.699 1.775 1.775 1.775 59 +0.04(+2.20%)
Oct 05, 2015 1.651 1.737 1.597 1.737 9,125 +0.10(+6.25%)
Oct 02, 2015 1.584 1.635 1.584 1.635 1,221 -0.03(-1.53%)
Sep 30, 2015 1.539 1.660 1.660 1.660 128 +0.13(+8.77%)
Sep 29, 2015 1.507 1.526 1.507 1.526 1,578 -0.04(-2.44%)
Sep 28, 2015 1.523 1.565 1.523 1.565 2,730 +0.00(+0.00%)
Sep 25, 2015 1.603 1.603 1.504 1.565 3,293 -0.10(-5.73%)
Sep 24, 2015 1.501 1.660 1.501 1.660 2,661 +0.01(+0.74%)
Sep 23, 2015 1.609 1.648 1.603 1.648 2,289 +0.04(+2.79%)
Sep 21, 2015 1.584 1.603 1.603 1.603 104 +0.05(+3.49%)
Sep 18, 2015 1.530 1.549 1.530 1.549 1,186 -0.03(-2.20%)
Sep 17, 2015 1.584 1.584 1.584 1.584 1,597 -0.05(-3.13%)
Sep 16, 2015 1.635 1.635 1.635 1.635 314 -0.01(-0.39%)
Sep 14, 2015 1.609 1.641 1.641 1.641 17 +0.01(+0.78%)
Sep 11, 2015 1.628 1.628 1.628 1.628 999 -0.00(-0.02%)
Sep 10, 2015 1.450 1.629 1.450 1.629 1,534 -0.01(-0.37%)
Sep 08, 2015 1.635 1.635 1.635 1.635 4 +0.06(+3.67%)
Sep 04, 2015 1.552 1.577 1.577 1.577 782 -0.02(-1.07%)
Sep 01, 2015 1.597 1.594 1.594 1.594 3 -0.00(-0.16%)
Aug 31, 2015 1.597 1.597 1.597 1.597 480 -0.03(-1.58%)
Aug 27, 2015 1.558 1.622 1.622 1.622 469 -0.01(-0.78%)
Aug 26, 2015 1.533 1.635 1.533 1.635 782 +0.04(+2.40%)
Aug 25, 2015 1.597 1.597 1.597 1.597 403 +0.10(+6.38%)
Aug 24, 2015 1.514 1.533 1.437 1.501 26,558 -0.10(-6.00%)
Aug 19, 2015 1.565 1.597 1.597 1.597 1,252 -0.03(-1.96%)
Aug 18, 2015 1.628 1.636 1.628 1.629 4,854 -0.00(-0.21%)
Aug 17, 2015 1.565 1.632 1.565 1.632 413 -0.04(-2.61%)
Aug 14, 2015 1.565 1.676 1.565 1.676 1,911 -0.04(-2.09%)
Aug 10, 2015 1.648 1.712 1.712 1.712 3,601 -0.02(-1.11%)
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.