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

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
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 (%)
Apr 30, 2021 2.750 2.898 2.683 2.711 11,225 -0.08(-2.97%)
Apr 29, 2021 2.855 2.855 2.728 2.794 31,112 -0.07(-2.44%)
Apr 28, 2021 2.776 2.977 2.750 2.864 194,076 +0.10(+3.80%)
Apr 27, 2021 2.733 2.811 2.671 2.759 24,205 +0.08(+2.93%)
Apr 26, 2021 2.698 2.933 2.619 2.680 183,401 -0.03(-0.97%)
Apr 23, 2021 2.602 2.706 2.549 2.706 66,665 +0.13(+5.08%)
Apr 22, 2021 2.514 2.680 2.514 2.575 59,369 +0.04(+1.72%)
Apr 21, 2021 2.462 2.637 2.462 2.532 68,671 +0.04(+1.75%)
Apr 20, 2021 2.478 2.540 2.444 2.488 12,627 -0.06(-2.40%)
Apr 19, 2021 2.506 2.549 2.427 2.549 44,354 +0.14(+5.80%)
Apr 16, 2021 2.418 2.444 2.335 2.410 26,918 -0.01(-0.36%)
Apr 15, 2021 2.523 2.649 2.401 2.418 34,584 -0.12(-4.81%)
Apr 14, 2021 2.523 2.671 2.514 2.540 47,372 +0.02(+0.69%)
Apr 13, 2021 2.567 2.584 2.498 2.523 19,611 -0.07(-2.69%)
Apr 12, 2021 2.706 2.766 2.575 2.593 15,236 -0.07(-2.62%)
Apr 09, 2021 2.733 2.794 2.654 2.663 45,588 -0.14(-4.98%)
Apr 08, 2021 2.680 2.837 2.663 2.802 38,721 +0.13(+4.90%)
Apr 07, 2021 2.567 2.898 2.567 2.671 209,380 +0.09(+3.38%)
Apr 06, 2021 2.767 2.794 2.572 2.584 89,587 -0.23(-8.07%)
Apr 05, 2021 2.907 3.064 2.759 2.811 180,230 -0.28(-9.04%)
Apr 01, 2021 2.741 3.754 2.741 3.090 2,964,651 +0.38(+14.19%)
Mar 31, 2021 2.610 2.759 2.549 2.706 17,901 +0.07(+2.65%)
Mar 30, 2021 2.802 2.802 2.637 2.637 12,415 -0.23(-7.93%)
Mar 29, 2021 2.933 2.941 2.759 2.864 10,695 -0.02(-0.61%)
Mar 26, 2021 2.864 2.890 2.794 2.881 19,128 +0.09(+3.13%)
Mar 25, 2021 2.733 2.898 2.680 2.794 66,116 +0.03(+1.27%)
Mar 24, 2021 3.029 3.047 2.759 2.759 36,543 -0.20(-6.78%)
Mar 23, 2021 3.221 3.221 2.916 2.960 23,151 -0.24(-7.63%)
Mar 22, 2021 3.239 3.239 3.082 3.204 27,566 +0.02(+0.55%)
Mar 19, 2021 3.073 3.195 3.056 3.187 43,870 +0.15(+4.88%)
Mar 18, 2021 3.021 3.178 2.986 3.038 32,553 +0.07(+2.35%)
Mar 17, 2021 2.907 3.029 2.898 2.968 29,219 +0.01(+0.29%)
Mar 16, 2021 2.933 3.003 2.898 2.960 18,927 +0.03(+0.89%)
Mar 15, 2021 2.872 3.003 2.846 2.933 43,525 +0.06(+2.13%)
Mar 12, 2021 2.881 2.986 2.837 2.872 25,428 +0.01(+0.30%)
Mar 11, 2021 2.846 2.942 2.837 2.864 25,787 +0.02(+0.71%)
Mar 10, 2021 2.794 2.942 2.785 2.843 47,112 +0.07(+2.42%)
Mar 09, 2021 2.619 2.810 2.619 2.776 22,607 +0.20(+7.80%)
Mar 08, 2021 2.540 2.724 2.523 2.575 35,818 +0.12(+4.98%)
Mar 05, 2021 2.567 2.619 2.288 2.453 60,250 -0.13(-5.07%)
Mar 04, 2021 2.855 2.881 2.479 2.584 79,281 -0.38(-12.94%)
Mar 03, 2021 3.152 3.370 2.837 2.968 174,943 -1.80(-37.73%)
Mar 02, 2021 4.749 4.844 4.714 4.767 18,271 +0.07(+1.49%)
Mar 01, 2021 4.505 4.723 4.505 4.697 19,468 +0.30(+6.75%)
Feb 26, 2021 4.610 4.767 4.381 4.400 57,959 -0.24(-5.26%)
Feb 25, 2021 5.064 5.469 4.610 4.644 39,912 -0.57(-10.89%)
Feb 24, 2021 4.947 5.884 4.776 5.212 320,756 +0.41(+8.55%)
Feb 23, 2021 5.142 5.369 4.758 4.802 42,733 -0.65(-12.00%)
Feb 22, 2021 5.867 5.971 5.369 5.456 94,010 -0.30(-5.16%)
Feb 19, 2021 5.579 5.884 5.439 5.753 52,690 +0.33(+6.12%)
Feb 18, 2021 5.727 5.849 5.343 5.421 76,057 -0.32(-5.62%)
Feb 17, 2021 6.504 6.600 5.640 5.744 250,900 -0.54(-8.61%)
Feb 16, 2021 5.308 6.373 5.264 6.286 315,929 +1.05(+20.00%)
Feb 12, 2021 4.548 5.391 4.269 5.238 403,770 +0.75(+16.73%)
Feb 11, 2021 4.505 4.601 4.400 4.487 83,096 +0.07(+1.58%)
Feb 10, 2021 4.522 4.592 4.208 4.417 129,298 -0.11(-2.41%)
Feb 09, 2021 4.365 4.583 4.339 4.527 84,041 +0.03(+0.68%)
Feb 08, 2021 4.470 4.587 4.383 4.496 54,651 +0.10(+2.18%)
Feb 05, 2021 4.339 4.661 4.234 4.400 83,388 +0.06(+1.41%)
Feb 04, 2021 4.077 4.444 4.051 4.339 162,747 +0.28(+6.88%)
Feb 03, 2021 3.964 4.199 3.964 4.060 25,362 +0.13(+3.33%)
Feb 02, 2021 3.967 4.046 3.867 3.929 21,004 -0.05(-1.32%)
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.