Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.730 +0.010 (+0.58%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Jan 31, 2022 1.457 1.406 1.438 9,023 -0.02(-1.27%)
Jan 28, 2022 1.494 1.601 1.438 1.457 14,951 -0.06(-3.95%)
Jan 27, 2022 1.512 1.614 1.494 1.517 43,622 -0.00(-0.30%)
Jan 26, 2022 1.558 1.558 1.512 1.521 11,613 -0.04(-2.37%)
Jan 25, 2022 1.595 1.604 1.521 1.558 39,730 +0.03(+2.11%)
Jan 24, 2022 1.531 1.632 1.420 1.526 71,557 -0.69(-31.04%)
Jan 21, 2022 2.287 2.287 2.185 2.213 5,345 +0.01(+0.42%)
Jan 20, 2022 2.213 2.259 2.204 2.204 3,801 +0.06(+3.02%)
Jan 19, 2022 2.213 2.370 2.121 2.139 69,409 -0.07(-3.33%)
Jan 18, 2022 2.204 2.268 2.121 2.213 19,396 +0.02(+0.84%)
Jan 14, 2022 2.195 0 -0.18(-7.39%)
Jan 13, 2022 2.434 2.462 2.324 2.370 5,821 -0.10(-4.10%)
Jan 12, 2022 2.508 2.504 2.416 2.471 19,806 +0.00(+0.00%)
Jan 11, 2022 2.508 2.536 2.462 2.471 18,125 -0.02(-0.74%)
Jan 10, 2022 2.637 2.637 2.469 2.490 11,219 -0.09(-3.57%)
Jan 07, 2022 2.619 2.683 2.554 2.582 20,553 -0.02(-0.71%)
Jan 06, 2022 2.692 2.692 2.591 2.600 28,513 +0.08(+3.30%)
Jan 05, 2022 3.015 3.015 2.517 2.517 108,962 -0.50(-16.51%)
Jan 04, 2022 2.932 3.043 2.866 3.015 53,549 -0.01(-0.49%)
Jan 03, 2022 2.895 3.080 2.858 3.030 31,641 +0.09(+2.98%)
Dec 31, 2021 3.015 3.015 2.941 2.942 15,953 -0.03(-0.90%)
Dec 30, 2021 2.868 2.997 2.868 2.969 20,638 +0.10(+3.31%)
Dec 29, 2021 2.858 2.960 2.858 2.874 52,316 -0.04(-1.36%)
Dec 28, 2021 2.849 2.932 2.840 2.914 64,116 +0.08(+2.93%)
Dec 27, 2021 2.877 2.877 2.739 2.831 7,961 -0.04(-1.28%)
Dec 23, 2021 2.808 2.868 2.785 2.867 13,202 +0.09(+3.30%)
Dec 22, 2021 2.766 2.831 2.748 2.776 14,045 +0.01(+0.35%)
Dec 21, 2021 2.724 2.795 2.711 2.766 8,248 +0.05(+1.69%)
Dec 20, 2021 2.766 2.818 2.702 2.720 13,488 +0.02(+0.68%)
Dec 17, 2021 3.070 3.080 2.702 2.702 111,198 -0.41(-13.31%)
Dec 16, 2021 2.775 3.593 2.748 3.117 1,580,614 +0.41(+15.36%)
Dec 15, 2021 2.812 2.766 2.674 2.702 11,694 -0.09(-3.30%)
Dec 14, 2021 2.840 2.840 2.785 2.794 5,887 -0.06(-2.26%)
Dec 13, 2021 2.951 2.969 2.831 2.858 10,002 -0.13(-4.32%)
Dec 10, 2021 2.923 2.996 2.923 2.987 2,536 +0.04(+1.25%)
Dec 09, 2021 2.932 2.992 2.858 2.951 26,001 +0.04(+1.33%)
Dec 08, 2021 3.098 3.098 2.840 2.912 47,196 -0.18(-5.73%)
Dec 07, 2021 2.951 3.107 2.951 3.089 21,086 +0.13(+4.36%)
Dec 06, 2021 2.951 3.034 2.951 2.960 6,222 -0.02(-0.63%)
Dec 03, 2021 3.117 3.117 2.951 2.978 22,804 -0.14(-4.43%)
Dec 02, 2021 3.253 3.253 3.107 3.117 5,098 -0.05(-1.47%)
Dec 01, 2021 3.273 3.541 3.135 3.163 111,126 +0.02(+0.60%)
Nov 30, 2021 3.310 3.347 3.098 3.144 20,210 -0.20(-6.06%)
Nov 29, 2021 3.421 3.421 3.294 3.347 13,941 -0.03(-0.82%)
Nov 26, 2021 3.306 3.458 3.246 3.375 15,306 -0.08(-2.40%)
Nov 24, 2021 3.255 3.476 3.246 3.458 141,553 +0.17(+5.04%)
Nov 23, 2021 3.255 3.319 3.227 3.292 8,950 -0.05(-1.61%)
Nov 22, 2021 3.292 3.375 3.154 3.346 31,426 +0.06(+1.93%)
Nov 19, 2021 3.236 3.292 3.163 3.283 38,770 +0.07(+2.30%)
Nov 18, 2021 3.117 3.209 3.107 3.209 3,379 +0.00(+0.00%)
Nov 17, 2021 3.102 3.209 3.089 3.209 8,973 +0.05(+1.46%)
Nov 16, 2021 3.158 3.218 3.098 3.163 3,283 +0.03(+0.88%)
Nov 15, 2021 3.105 3.203 3.098 3.135 11,751 -0.02(-0.58%)
Nov 12, 2021 3.153 3.227 3.075 3.153 19,411 -0.03(-0.87%)
Nov 11, 2021 3.024 3.190 2.978 3.181 6,178 +0.01(+0.29%)
Nov 10, 2021 3.098 3.172 6,167 +0.05(+1.48%)
Nov 09, 2021 2.969 3.135 2.969 3.126 10,744 +0.10(+3.35%)
Nov 08, 2021 3.034 3.107 2.941 3.024 21,502 +0.05(+1.55%)
Nov 05, 2021 2.978 3.043 2.932 2.978 40,325 -0.05(-1.52%)
Nov 04, 2021 3.098 3.098 2.960 3.024 15,834 -0.03(-0.91%)
Nov 03, 2021 3.098 3.098 2.969 3.052 39,637 -0.02(-0.60%)
Nov 02, 2021 3.089 3.181 3.061 3.070 10,672 -0.06(-1.77%)
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.