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

Euro Tech Holdings (NQ: CLWT )

1.540 -0.010 (-0.65%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 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 (%)
Jun 30, 2020 2.990 3.170 2.920 3.060 31,982 +0.06(+2.00%)
Jun 29, 2020 3.120 3.120 2.960 3.000 30,915 -0.06(-1.96%)
Jun 26, 2020 3.180 3.180 2.950 3.060 14,600 -0.08(-2.55%)
Jun 25, 2020 2.970 3.170 2.950 3.140 22,956 +0.15(+5.02%)
Jun 24, 2020 3.140 3.340 2.900 2.990 39,783 -0.30(-9.12%)
Jun 23, 2020 3.200 3.300 2.995 3.290 77,200 +0.22(+7.17%)
Jun 22, 2020 3.030 3.170 2.850 3.070 34,953 +0.00(+0.00%)
Jun 19, 2020 3.050 3.250 3.050 3.070 108,300 +0.04(+1.32%)
Jun 18, 2020 3.550 3.550 2.930 3.030 258,003 -0.72(-19.20%)
Jun 17, 2020 3.140 3.880 2.850 3.750 775,373 +0.82(+27.99%)
Jun 16, 2020 2.800 3.250 2.610 2.930 266,617 +0.20(+7.33%)
Jun 15, 2020 2.960 2.960 2.520 2.730 57,787 -0.13(-4.70%)
Jun 12, 2020 3.270 3.370 2.400 2.865 393,200 +0.27(+10.60%)
Jun 11, 2020 2.500 2.950 2.450 2.590 265,026 +0.03(+1.17%)
Jun 10, 2020 2.420 2.800 2.420 2.560 185,274 +0.22(+9.40%)
Jun 09, 2020 2.410 2.500 2.280 2.340 25,862 -0.10(-4.10%)
Jun 08, 2020 2.300 2.610 2.260 2.440 145,319 +0.14(+6.09%)
Jun 05, 2020 2.240 2.300 2.230 2.300 7,000 +0.01(+0.49%)
Jun 04, 2020 2.330 2.330 2.255 2.289 14,254 +0.01(+0.38%)
Jun 03, 2020 2.380 2.380 2.230 2.280 18,523 -0.07(-2.98%)
Jun 02, 2020 2.350 2.360 2.170 2.350 12,432 +0.06(+2.53%)
Jun 01, 2020 2.280 2.370 2.260 2.292 8,543 +0.02(+0.73%)
May 29, 2020 2.300 2.350 2.275 2.275 5,200 +0.03(+1.13%)
May 28, 2020 2.400 2.400 2.220 2.250 39,112 -0.03(-1.32%)
May 27, 2020 2.240 2.390 2.210 2.280 28,717 -0.09(-3.80%)
May 26, 2020 2.220 2.400 2.150 2.370 73,837 +0.15(+6.76%)
May 22, 2020 2.130 2.220 2.120 2.220 7,200 +0.01(+0.57%)
May 21, 2020 2.150 2.260 2.110 2.207 7,962 +0.02(+1.03%)
May 20, 2020 2.161 2.380 2.120 2.185 55,517 +0.02(+0.69%)
May 19, 2020 2.160 2.250 2.140 2.170 2,099 -0.02(-0.91%)
May 18, 2020 2.200 2.230 2.150 2.190 4,820 -0.01(-0.45%)
May 15, 2020 2.190 2.200 2.150 2.200 5,800 +0.09(+4.27%)
May 14, 2020 2.090 2.140 2.020 2.110 16,715 -0.01(-0.47%)
May 13, 2020 2.210 2.220 2.110 2.120 13,163 -0.08(-3.64%)
May 12, 2020 2.300 2.320 2.200 2.200 16,300 -0.14(-5.98%)
May 11, 2020 2.320 2.420 2.280 2.340 10,862 +0.04(+1.74%)
May 08, 2020 2.170 2.490 2.160 2.300 159,800 +0.11(+5.02%)
May 07, 2020 2.130 2.200 2.130 2.190 4,494 +0.06(+2.82%)
May 06, 2020 2.120 2.212 2.060 2.130 23,782 -0.04(-1.75%)
May 05, 2020 2.300 2.300 2.109 2.168 5,314 +0.01(+0.37%)
May 04, 2020 2.100 2.300 2.060 2.160 34,150 +0.03(+1.40%)
May 01, 2020 2.173 2.230 2.070 2.130 16,700 -0.07(-3.18%)
Apr 30, 2020 2.180 2.205 2.140 2.200 10,829 +0.02(+0.92%)
Apr 29, 2020 2.250 2.400 2.120 2.180 38,581 -0.07(-3.11%)
Apr 28, 2020 2.160 2.466 2.150 2.250 77,598 -0.08(-3.23%)
Apr 27, 2020 2.190 2.350 2.160 2.325 138,926 +0.16(+7.14%)
Apr 24, 2020 2.070 2.170 2.070 2.170 2,500 +0.05(+2.36%)
Apr 23, 2020 2.097 2.140 2.060 2.120 8,992 -0.06(-2.70%)
Apr 22, 2020 2.072 2.190 2.072 2.179 4,175 -0.01(-0.51%)
Apr 21, 2020 2.100 2.200 2.040 2.190 12,984 +0.09(+4.29%)
Apr 20, 2020 2.000 2.100 1.950 2.100 12,723 +0.05(+2.44%)
Apr 17, 2020 2.100 2.140 1.890 2.050 11,600 -0.09(-4.21%)
Apr 16, 2020 2.140 2.200 2.050 2.140 4,649 +0.08(+3.88%)
Apr 15, 2020 2.160 2.160 2.060 2.060 18,052 -0.10(-4.63%)
Apr 14, 2020 2.090 2.180 2.080 2.160 15,595 -0.03(-1.37%)
Apr 13, 2020 2.040 2.299 2.020 2.190 133,281 +0.14(+6.94%)
Apr 09, 2020 1.950 2.070 1.920 2.048 5,100 +0.10(+5.02%)
Apr 08, 2020 2.020 2.050 1.950 1.950 6,324 -0.04(-2.01%)
Apr 07, 2020 1.976 2.020 1.860 1.990 11,572 -0.03(-1.48%)
Apr 06, 2020 2.100 2.100 1.860 2.020 10,263 -0.05(-2.42%)
Apr 03, 2020 1.960 2.070 1.850 2.070 8,400 +0.10(+5.08%)
Apr 02, 2020 2.200 2.200 1.950 1.970 20,898 -0.23(-10.45%)
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.