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

Euro Tech Holdings (NQ: CLWT )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
May 31, 2017 1.916 1.980 1.852 1.980 10,497 +0.00(+0.00%)
May 30, 2017 1.916 1.980 1.916 1.980 1,252 +0.01(+0.32%)
May 26, 2017 1.948 1.992 1.820 1.973 4,348 -0.06(-3.13%)
May 25, 2017 2.037 2.037 2.037 2.037 16,455 -0.04(-1.85%)
May 24, 2017 2.076 2.076 2.076 2.076 313 +0.00(+0.00%)
May 23, 2017 2.076 2.076 2.076 2.076 480 +0.00(+0.00%)
May 22, 2017 2.044 2.076 1.948 2.076 2,369 +0.00(+0.00%)
May 19, 2017 1.948 2.076 1.884 2.076 16,524 +0.06(+3.18%)
May 18, 2017 1.980 2.044 1.980 2.012 2,732 +0.00(+0.00%)
May 17, 2017 1.948 2.012 1.948 2.012 5,861 +0.03(+1.61%)
May 16, 2017 2.076 2.076 1.884 1.980 3,756 +0.06(+3.33%)
May 15, 2017 1.980 1.980 1.916 1.916 1,135 -0.06(-3.23%)
May 12, 2017 1.948 1.980 1.916 1.980 6,449 +0.00(+0.00%)
May 11, 2017 1.964 1.999 1.948 1.980 10,406 +0.00(+0.00%)
May 10, 2017 1.951 1.980 1.948 1.980 5,510 +0.00(+0.00%)
May 09, 2017 1.980 2.044 1.916 1.980 15,876 +0.00(+0.00%)
May 08, 2017 1.980 1.980 1.980 1.980 432 -0.03(-1.59%)
May 05, 2017 1.948 2.044 1.884 2.012 24,203 +0.10(+5.00%)
May 04, 2017 1.852 1.948 1.820 1.916 18,898 +0.00(+0.00%)
May 03, 2017 1.852 1.916 1.823 1.916 6,747 -0.03(-1.64%)
May 02, 2017 1.948 1.948 1.820 1.948 13,408 -0.03(-1.61%)
May 01, 2017 1.916 2.012 1.820 1.980 19,819 +0.03(+1.64%)
Apr 28, 2017 2.139 2.139 1.788 1.948 44,790 -0.05(-2.40%)
Apr 27, 2017 2.810 2.874 1.948 1.996 582,870 -0.40(-16.67%)
Apr 24, 2017 2.395 2.395 2.395 36,425 +0.03(+1.35%)
Apr 20, 2017 2.363 2.363 2.363 0 +0.00(+0.00%)
Apr 19, 2017 2.331 2.363 2.331 2.363 1,511 +0.03(+1.37%)
Apr 18, 2017 2.331 2.331 2.331 2.331 198 +0.06(+2.82%)
Apr 17, 2017 2.281 2.299 2.267 2.267 8,087 -0.03(-1.39%)
Apr 13, 2017 2.317 2.331 2.299 2.299 5,862 -0.13(-5.26%)
Apr 12, 2017 2.305 2.427 2.299 2.427 9,829 -0.03(-1.30%)
Apr 11, 2017 2.331 2.459 2.299 2.459 3,070 -0.03(-1.28%)
Apr 10, 2017 2.554 2.650 2.299 2.491 21,297 -0.03(-1.27%)
Apr 07, 2017 2.427 2.842 2.363 2.523 147,596 +0.10(+3.95%)
Apr 06, 2017 2.363 2.427 2.363 2.427 532 +0.00(+0.00%)
Apr 05, 2017 2.299 2.427 2.299 2.427 2,192 -0.03(-1.30%)
Apr 04, 2017 2.331 2.491 2.331 2.459 8,460 +0.03(+1.32%)
Mar 31, 2017 2.427 2.427 2.427 0 +0.00(+0.00%)
Mar 30, 2017 2.369 2.427 2.369 2.427 984 +0.00(+0.00%)
Mar 29, 2017 2.395 2.427 2.363 2.427 1,075 -0.03(-1.30%)
Mar 28, 2017 2.299 2.491 2.299 2.459 3,712 +0.06(+2.67%)
Mar 22, 2017 2.395 2.395 2.395 1,096 -0.03(-1.32%)
Mar 21, 2017 2.267 2.427 2.267 2.427 5,363 +0.06(+2.70%)
Mar 20, 2017 2.203 2.363 2.203 2.363 1,252 +0.06(+2.78%)
Mar 16, 2017 2.299 2.299 2.299 0 +0.00(+0.00%)
Mar 15, 2017 2.299 2.299 2.299 2.299 313 +0.00(+0.00%)
Mar 14, 2017 2.334 2.459 2.245 2.299 13,972 -0.16(-6.49%)
Mar 10, 2017 2.459 2.459 2.459 3 +0.10(+4.05%)
Mar 09, 2017 2.395 2.427 2.363 2.363 4,854 -0.10(-3.90%)
Mar 08, 2017 2.427 2.491 2.363 2.459 8,073 -0.03(-1.28%)
Mar 03, 2017 2.491 2.491 2.491 0 +0.03(+1.30%)
Mar 02, 2017 2.395 2.459 2.331 2.459 1,828 -0.03(-1.28%)
Mar 01, 2017 2.427 2.491 2.427 2.491 3,250 +0.06(+2.63%)
Feb 28, 2017 2.363 2.427 2.299 2.427 8,139 +0.06(+2.70%)
Feb 27, 2017 2.299 2.363 2.267 2.363 4,719 +0.03(+1.37%)
Feb 23, 2017 2.331 2.331 2.331 3 -0.06(-2.67%)
Feb 21, 2017 2.395 2.395 2.395 9 -0.10(-3.85%)
Feb 16, 2017 2.491 2.491 2.491 0 +0.00(+0.00%)
Feb 15, 2017 2.491 2.523 2.363 2.491 7,159 +0.06(+2.63%)
Feb 14, 2017 2.299 2.427 2.299 2.427 2,835 +0.00(+0.00%)
Feb 13, 2017 2.363 2.427 2.331 2.427 3,964 +0.00(+0.00%)
Feb 08, 2017 2.427 2.427 2.427 125 +0.00(+0.00%)
Feb 07, 2017 2.331 2.427 2.331 2.427 3,070 +0.00(+0.00%)
Feb 06, 2017 2.395 2.459 2.331 2.427 1,924 +0.10(+4.11%)
Feb 03, 2017 2.299 2.363 2.270 2.331 16,892 -0.03(-1.35%)
Feb 02, 2017 2.299 2.363 2.203 2.363 12,220 +0.10(+4.23%)
Feb 01, 2017 2.267 2.331 2.235 2.267 10,669 +0.03(+1.43%)
Jan 31, 2017 2.267 2.267 2.170 2.235 10,497 -0.08(-3.45%)
Jan 30, 2017 2.315 2.315 2.315 2.315 189 -0.08(-3.33%)
Jan 27, 2017 2.331 2.395 2.331 2.395 939 +0.00(+0.00%)
Jan 25, 2017 2.395 2.395 2.395 98 +0.00(+0.00%)
Jan 24, 2017 2.333 2.395 2.331 2.395 2,317 +0.03(+1.35%)
Jan 23, 2017 2.395 2.395 2.299 2.363 2,978 +0.13(+5.71%)
Jan 20, 2017 2.363 2.395 2.203 2.235 8,455 -0.16(-6.67%)
Jan 19, 2017 2.299 2.427 2.235 2.395 31,121 +0.03(+1.35%)
Jan 18, 2017 2.299 2.363 2.235 2.363 6,683 -0.03(-1.33%)
Jan 17, 2017 2.395 2.427 2.299 2.395 17,927 -0.03(-1.32%)
Jan 13, 2017 2.427 2.427 2.427 0 +0.13(+5.56%)
Jan 12, 2017 2.357 2.491 2.175 2.299 27,858 -0.13(-5.26%)
Jan 11, 2017 2.239 2.491 2.210 2.427 38,783 -0.03(-1.30%)
Jan 10, 2017 2.331 2.650 2.331 2.459 109,445 +0.13(+5.48%)
Jan 09, 2017 2.360 2.395 2.235 2.331 2,035 -0.03(-1.35%)
Jan 06, 2017 2.235 2.363 2.203 2.363 7,516 +0.16(+7.25%)
Jan 05, 2017 2.235 2.235 2.203 2.203 1,446 -0.03(-1.43%)
Jan 04, 2017 2.235 2.235 2.139 2.235 6,344 -0.03(-1.41%)
Dec 30, 2016 2.267 2.267 2.267 0 -0.10(-4.05%)
Dec 29, 2016 2.267 2.363 2.171 2.363 2,824 +0.06(+2.78%)
Dec 28, 2016 2.076 2.331 2.054 2.299 15,021 +0.22(+10.77%)
Dec 27, 2016 2.203 2.203 2.012 2.076 6,647 -0.03(-1.52%)
Dec 23, 2016 2.107 2.107 2.107 0 -0.13(-5.85%)
Dec 22, 2016 2.331 2.411 2.203 2.238 5,793 +0.03(+1.30%)
Dec 21, 2016 2.267 2.267 2.210 2.210 3,501 -0.15(-6.49%)
Dec 20, 2016 2.363 2.491 2.267 2.363 19,849 -0.11(-4.52%)
Dec 19, 2016 2.395 2.554 2.395 2.475 43,562 +0.18(+7.64%)
Dec 16, 2016 2.395 2.459 2.267 2.299 4,501 -0.16(-6.49%)
Dec 15, 2016 2.267 2.459 2.203 2.459 32,552 +0.03(+1.32%)
Dec 14, 2016 2.427 2.459 2.245 2.427 8,391 +0.00(+0.00%)
Dec 13, 2016 2.491 2.491 2.331 2.427 4,403 -0.06(-2.56%)
Dec 12, 2016 2.363 2.491 2.299 2.491 7,140 +0.06(+2.63%)
Dec 09, 2016 2.459 2.459 2.331 2.427 2,134 +0.03(+1.33%)
Dec 08, 2016 2.363 2.491 2.299 2.395 3,938 -0.03(-1.32%)
Dec 07, 2016 2.363 2.459 2.318 2.427 12,248 +0.00(+0.00%)
Dec 06, 2016 2.331 2.459 2.299 2.427 14,197 +0.10(+4.11%)
Dec 05, 2016 2.331 2.331 2.299 2.331 3,758 +0.00(+0.00%)
Dec 02, 2016 2.235 2.331 2.235 2.331 4,149 +0.10(+4.58%)
Dec 01, 2016 2.229 2.229 2.229 2.229 156 -0.07(-3.06%)
Nov 30, 2016 2.076 2.299 2.076 2.299 15,345 +0.13(+5.88%)
Nov 29, 2016 2.171 2.203 1.980 2.171 5,787 -0.06(-2.86%)
Nov 28, 2016 2.235 2.235 2.171 2.235 472 +0.06(+2.94%)
Nov 25, 2016 2.267 2.267 2.171 2.171 469 -0.06(-2.86%)
Nov 23, 2016 2.235 2.235 2.235 0 +0.00(+0.00%)
Nov 22, 2016 2.171 2.317 2.171 2.235 16,671 +0.13(+6.06%)
Nov 21, 2016 2.331 2.331 2.107 2.107 15,013 -0.22(-9.59%)
Nov 18, 2016 2.267 2.609 2.171 2.331 90,722 +0.06(+2.82%)
Nov 17, 2016 2.235 2.395 1.948 2.267 102,018 +0.06(+2.90%)
Nov 16, 2016 1.852 2.267 1.820 2.203 104,589 +0.29(+15.00%)
Nov 15, 2016 1.948 1.948 1.727 1.916 17,356 +0.16(+9.09%)
Nov 14, 2016 1.820 1.948 1.660 1.756 31,087 -0.16(-8.33%)
Nov 11, 2016 1.916 1.916 1.820 1.916 1,619 +0.00(+0.00%)
Nov 10, 2016 1.724 1.948 1.692 1.916 8,061 +0.13(+7.14%)
Nov 09, 2016 1.692 1.788 1.692 1.788 2,214 +0.00(+0.00%)
Nov 08, 2016 1.756 1.788 1.660 1.788 2,063 +0.00(+0.00%)
Nov 07, 2016 1.606 1.788 1.565 1.788 6,286 +0.10(+5.66%)
Nov 04, 2016 1.597 1.692 1.506 1.692 8,004 +0.00(+0.00%)
Nov 03, 2016 1.597 1.692 1.597 1.692 8,064 +0.00(+0.00%)
Nov 02, 2016 1.692 1.692 1.692 1.692 191 +0.03(+1.92%)
Nov 01, 2016 1.628 1.660 1.628 1.660 1,565 +0.01(+0.39%)
Oct 28, 2016 1.654 1.654 1.654 54 -0.02(-1.15%)
Oct 27, 2016 1.672 1.683 1.616 1.673 2,309 -0.04(-2.60%)
Oct 26, 2016 1.692 1.743 1.613 1.718 59,639 -0.03(-1.82%)
Oct 25, 2016 1.743 1.775 1.618 1.750 45,299 +0.01(+0.37%)
Oct 24, 2016 1.628 1.987 1.628 1.743 261,568 +0.11(+7.06%)
Oct 21, 2016 1.637 1.673 1.552 1.628 35,395 -0.06(-3.41%)
Oct 20, 2016 1.641 1.699 1.565 1.686 19,648 +0.04(+2.72%)
Oct 19, 2016 1.680 1.775 1.539 1.641 28,315 -0.08(-4.81%)
Oct 18, 2016 1.712 1.763 1.628 1.724 23,671 -0.06(-3.57%)
Oct 17, 2016 1.705 1.839 1.609 1.788 19,337 -0.03(-1.76%)
Oct 14, 2016 1.807 1.826 1.724 1.820 1,053 -0.01(-0.70%)
Oct 13, 2016 1.801 1.839 1.756 1.833 5,798 -0.01(-0.35%)
Oct 12, 2016 1.837 1.839 1.731 1.839 13,679 +0.00(+0.23%)
Oct 11, 2016 1.820 1.852 1.788 1.835 13,012 +0.01(+0.82%)
Oct 10, 2016 1.820 1.820 1.820 1.820 3,758 -0.01(-0.70%)
Oct 06, 2016 1.852 1.833 1.833 1.833 2,661 -0.01(-0.35%)
Oct 04, 2016 1.814 1.839 1.839 1.839 9,238 +0.01(+0.70%)
Oct 03, 2016 1.852 1.852 1.814 1.826 4,099 -0.06(-3.05%)
Sep 30, 2016 1.852 1.897 1.852 1.884 11,744 -0.03(-1.34%)
Sep 29, 2016 1.929 1.929 1.884 1.909 23,939 +0.04(+2.40%)
Sep 28, 2016 1.878 1.909 1.814 1.865 39,337 -0.01(-0.34%)
Sep 27, 2016 1.890 1.999 1.858 1.871 49,503 -0.02(-1.01%)
Sep 26, 2016 1.948 1.973 1.852 1.890 34,136 -0.01(-0.34%)
Sep 23, 2016 1.929 1.929 1.860 1.897 5,043 -0.01(-0.67%)
Sep 22, 2016 1.980 2.018 1.846 1.909 49,785 -0.01(-0.33%)
Sep 21, 2016 1.903 1.941 1.820 1.916 72,847 +0.05(+2.74%)
Sep 20, 2016 1.897 1.973 1.859 1.865 20,992 -0.05(-2.67%)
Sep 19, 2016 1.954 1.954 1.858 1.916 33,359 +0.06(+3.45%)
Sep 16, 2016 1.858 2.050 1.814 1.852 135,733 -0.06(-3.01%)
Sep 15, 2016 1.929 1.929 1.865 1.909 18,981 +0.01(+0.34%)
Sep 14, 2016 1.903 1.971 1.890 1.903 18,458 -0.03(-1.32%)
Sep 13, 2016 1.871 2.076 1.871 1.929 28,239 -0.04(-2.27%)
Sep 12, 2016 1.890 1.980 1.858 1.973 6,052 +0.06(+3.00%)
Sep 09, 2016 2.012 2.013 1.852 1.916 6,736 -0.13(-6.25%)
Sep 08, 2016 1.890 2.184 1.890 2.044 67,991 +0.11(+5.93%)
Sep 07, 2016 1.922 1.948 1.807 1.929 16,162 +0.07(+3.81%)
Sep 06, 2016 1.967 2.005 1.858 1.858 22,979 -0.10(-4.90%)
Sep 02, 2016 1.961 1.954 1.954 1.954 15,032 +0.04(+2.00%)
Sep 01, 2016 2.027 2.027 1.884 1.916 19,651 -0.13(-6.25%)
Aug 31, 2016 1.962 2.044 1.962 2.044 11,448 +0.01(+0.31%)
Aug 30, 2016 2.018 2.037 1.980 2.037 3,955 +0.02(+0.95%)
Aug 29, 2016 2.076 2.076 1.967 2.018 28,035 -0.02(-0.94%)
Aug 26, 2016 1.974 2.098 1.974 2.037 4,526 +0.01(+0.31%)
Aug 25, 2016 1.992 2.165 1.992 2.031 11,050 -0.01(-0.31%)
Aug 24, 2016 2.097 2.152 1.961 2.037 49,185 -0.06(-3.04%)
Aug 23, 2016 2.286 2.286 2.031 2.101 73,946 -0.25(-10.77%)
Aug 22, 2016 2.120 2.829 2.120 2.355 1,009,202 +0.31(+15.22%)
Aug 19, 2016 2.018 2.299 2.018 2.044 135,567 +0.02(+0.95%)
Aug 18, 2016 2.024 2.031 1.896 2.024 8,565 +0.08(+4.28%)
Aug 17, 2016 2.044 2.049 1.865 1.941 38,730 -0.07(-3.49%)
Aug 16, 2016 2.210 2.293 1.992 2.012 32,440 -0.15(-7.08%)
Aug 15, 2016 2.210 2.249 2.056 2.165 16,565 -0.03(-1.17%)
Aug 12, 2016 2.165 2.248 2.139 2.190 14,968 -0.01(-0.58%)
Aug 11, 2016 2.382 2.382 2.146 2.203 18,923 -0.05(-2.27%)
Aug 10, 2016 2.299 2.388 2.203 2.254 92,280 +0.09(+4.13%)
Aug 09, 2016 2.211 2.245 2.159 2.165 14,337 -0.11(-4.74%)
Aug 08, 2016 2.420 2.420 2.248 2.273 13,103 -0.06(-2.50%)
Aug 05, 2016 2.344 2.427 2.299 2.331 9,331 -0.04(-1.88%)
Aug 04, 2016 2.171 2.401 2.154 2.376 75,728 +0.25(+11.71%)
Aug 03, 2016 1.987 2.210 1.961 2.127 13,341 +0.08(+3.74%)
Aug 02, 2016 1.992 2.050 1.967 2.050 6,802 -0.07(-3.31%)
Aug 01, 2016 2.024 2.127 1.961 2.120 9,238 -0.01(-0.30%)
Jul 29, 2016 2.006 2.127 1.980 2.127 11,742 -0.01(-0.60%)
Jul 28, 2016 1.967 2.146 1.961 2.139 52,325 +0.11(+5.55%)
Jul 27, 2016 2.120 2.127 2.003 2.027 26,167 -0.18(-8.27%)
Jul 26, 2016 2.165 2.414 2.101 2.210 169,919 +0.13(+6.14%)
Jul 25, 2016 2.197 2.235 2.082 2.082 44,937 +0.04(+1.88%)
Jul 22, 2016 1.941 2.330 1.918 2.044 389,184 +0.23(+12.68%)
Jul 21, 2016 1.622 1.977 1.603 1.814 154,912 +0.24(+15.45%)
Jul 20, 2016 1.673 1.673 1.571 1.571 7,134 -0.06(-3.53%)
Jul 19, 2016 1.668 1.718 1.628 1.628 8,903 -0.17(-9.53%)
Jul 18, 2016 1.616 1.862 1.616 1.800 43,467 +0.19(+11.85%)
Jul 15, 2016 1.680 1.680 1.603 1.609 18,186 -0.07(-4.18%)
Jul 14, 2016 1.724 1.750 1.628 1.680 12,010 -0.04(-2.25%)
Jul 13, 2016 1.692 1.746 1.648 1.718 22,907 -0.12(-6.58%)
Jul 12, 2016 1.740 1.839 1.577 1.839 71,945 +0.00(+0.00%)
Jul 11, 2016 1.890 1.973 1.795 1.839 146,049 -0.26(-12.46%)
Jul 08, 2016 1.692 2.676 1.411 2.101 2,097,855 +0.69(+48.87%)
Jul 07, 2016 1.437 1.437 1.367 1.411 2,192 +0.03(+1.84%)
Jul 05, 2016 1.501 1.501 1.352 1.386 17,840 -0.15(-9.85%)
Jul 01, 2016 1.494 1.537 1.537 1.537 3,601 -0.03(-2.15%)
Jun 30, 2016 1.788 1.788 1.565 1.571 37,148 -0.25(-13.69%)
Jun 29, 2016 1.788 2.127 1.628 1.820 237,778 -0.06(-3.39%)
Jun 28, 2016 1.533 1.916 1.418 1.884 106,142 +0.35(+23.17%)
Jun 27, 2016 1.558 1.558 1.475 1.530 2,433 -0.03(-2.04%)
Jun 24, 2016 1.552 1.561 1.482 1.561 2,779 -0.03(-1.61%)
Jun 23, 2016 1.587 1.587 1.587 1.587 313 -0.00(-0.20%)
Jun 20, 2016 1.590 1.590 1.590 1.590 28 -0.01(-0.40%)
Jun 17, 2016 1.660 1.660 1.515 1.597 8,183 -0.06(-3.85%)
Jun 16, 2016 1.660 1.660 1.660 1.660 784 -0.01(-0.76%)
Jun 15, 2016 1.673 1.673 1.673 1.673 814 -0.01(-0.76%)
Jun 14, 2016 1.526 1.686 1.443 1.686 1,327 +0.04(+2.33%)
Jun 13, 2016 1.622 1.731 1.456 1.648 8,407 +0.16(+10.73%)
Jun 10, 2016 1.539 1.622 1.437 1.488 5,544 -0.05(-3.32%)
Jun 09, 2016 1.712 1.717 1.418 1.539 6,460 -0.06(-3.60%)
Jun 08, 2016 1.712 1.712 1.341 1.597 21,671 -0.03(-1.96%)
Jun 07, 2016 1.181 2.553 1.165 1.628 559,889 +0.45(+38.32%)
Jun 03, 2016 1.130 1.177 1.177 1.177 1,879 +0.01(+0.80%)
Jun 02, 2016 1.130 1.168 1.130 1.168 3,971 -0.01(-1.15%)
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.