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 (%)
Jun 30, 2020 2.610 2.767 2.549 2.671 36,633 +0.05(+2.00%)
Jun 29, 2020 2.724 2.724 2.584 2.619 35,411 -0.05(-1.96%)
Jun 26, 2020 2.776 2.776 2.575 2.671 16,723 -0.07(-2.55%)
Jun 25, 2020 2.593 2.767 2.575 2.741 26,294 +0.13(+5.02%)
Jun 24, 2020 2.741 2.916 2.532 2.610 45,569 -0.26(-9.12%)
Jun 23, 2020 2.794 2.881 2.615 2.872 88,428 +0.19(+7.17%)
Jun 22, 2020 2.645 2.767 2.488 2.680 40,036 +0.00(+0.00%)
Jun 19, 2020 2.663 2.837 2.663 2.680 124,052 +0.03(+1.32%)
Jun 18, 2020 3.099 3.099 2.558 2.645 295,529 -0.63(-19.20%)
Jun 17, 2020 2.741 3.387 2.488 3.274 888,150 +0.72(+27.99%)
Jun 16, 2020 2.444 2.837 2.279 2.558 305,396 +0.17(+7.33%)
Jun 15, 2020 2.584 2.584 2.200 2.383 66,192 -0.12(-4.70%)
Jun 12, 2020 2.855 2.942 2.095 2.501 450,390 +0.24(+10.60%)
Jun 11, 2020 2.183 2.575 2.139 2.261 303,573 +0.03(+1.17%)
Jun 10, 2020 2.113 2.444 2.113 2.235 212,221 +0.19(+9.40%)
Jun 09, 2020 2.104 2.183 1.990 2.043 29,623 -0.09(-4.10%)
Jun 08, 2020 2.008 2.279 1.973 2.130 166,455 +0.12(+6.09%)
Jun 05, 2020 1.956 2.008 1.947 2.008 8,018 +0.01(+0.49%)
Jun 04, 2020 2.034 2.034 1.969 1.998 16,327 +0.01(+0.38%)
Jun 03, 2020 2.078 2.078 1.947 1.990 21,217 -0.06(-2.98%)
Jun 02, 2020 2.052 2.060 1.894 2.052 14,240 +0.05(+2.53%)
Jun 01, 2020 1.990 2.069 1.973 2.001 9,785 +0.01(+0.73%)
May 29, 2020 2.008 2.052 1.986 1.986 5,956 +0.02(+1.13%)
May 28, 2020 2.095 2.095 1.938 1.964 44,800 -0.03(-1.32%)
May 27, 2020 1.956 2.087 1.929 1.990 32,893 -0.08(-3.80%)
May 26, 2020 1.938 2.095 1.877 2.069 84,576 +0.13(+6.76%)
May 22, 2020 1.860 1.938 1.851 1.938 8,247 +0.01(+0.57%)
May 21, 2020 1.877 1.973 1.842 1.927 9,120 +0.02(+1.02%)
May 20, 2020 1.887 2.078 1.851 1.908 63,591 +0.01(+0.69%)
May 19, 2020 1.886 1.964 1.868 1.894 2,404 -0.02(-0.91%)
May 18, 2020 1.921 1.947 1.877 1.912 5,521 -0.01(-0.45%)
May 15, 2020 1.912 1.921 1.877 1.921 6,643 +0.08(+4.27%)
May 14, 2020 1.825 1.868 1.764 1.842 19,146 -0.01(-0.47%)
May 13, 2020 1.929 1.938 1.842 1.851 15,077 -0.07(-3.64%)
May 12, 2020 2.008 2.025 1.921 1.921 18,670 -0.12(-5.98%)
May 11, 2020 2.025 2.113 1.990 2.043 12,441 +0.03(+1.74%)
May 08, 2020 1.894 2.174 1.886 2.008 183,042 +0.10(+5.02%)
May 07, 2020 1.860 1.921 1.860 1.912 5,147 +0.05(+2.82%)
May 06, 2020 1.851 1.931 1.798 1.860 27,241 -0.03(-1.75%)
May 05, 2020 2.008 2.008 1.841 1.893 6,086 +0.01(+0.37%)
May 04, 2020 1.833 2.008 1.798 1.886 39,117 +0.03(+1.40%)
May 01, 2020 1.897 1.947 1.807 1.860 19,128 -0.06(-3.18%)
Apr 30, 2020 1.903 1.925 1.868 1.921 12,404 +0.02(+0.92%)
Apr 29, 2020 1.964 2.095 1.851 1.903 44,192 -0.06(-3.11%)
Apr 28, 2020 1.886 2.153 1.877 1.964 88,884 -0.07(-3.23%)
Apr 27, 2020 1.912 2.052 1.886 2.030 159,132 +0.14(+7.14%)
Apr 24, 2020 1.807 1.894 1.807 1.894 2,863 +0.04(+2.36%)
Apr 23, 2020 1.830 1.868 1.798 1.851 10,299 -0.05(-2.70%)
Apr 22, 2020 1.809 1.912 1.809 1.902 4,782 -0.01(-0.51%)
Apr 21, 2020 1.833 1.921 1.781 1.912 14,872 +0.08(+4.29%)
Apr 20, 2020 1.746 1.833 1.702 1.833 14,573 +0.04(+2.44%)
Apr 17, 2020 1.833 1.868 1.650 1.790 13,287 -0.08(-4.21%)
Apr 16, 2020 1.868 1.921 1.790 1.868 5,325 +0.07(+3.88%)
Apr 15, 2020 1.886 1.886 1.798 1.798 20,677 -0.09(-4.63%)
Apr 14, 2020 1.825 1.903 1.816 1.886 17,863 -0.03(-1.37%)
Apr 13, 2020 1.781 2.007 1.764 1.912 152,666 +0.12(+6.94%)
Apr 09, 2020 1.702 1.807 1.676 1.788 5,841 +0.09(+5.02%)
Apr 08, 2020 1.764 1.790 1.702 1.702 7,243 -0.04(-2.02%)
Apr 07, 2020 1.725 1.764 1.624 1.737 13,255 -0.03(-1.48%)
Apr 06, 2020 1.833 1.833 1.624 1.764 11,755 -0.04(-2.42%)
Apr 03, 2020 1.711 1.807 1.615 1.807 9,621 +0.09(+5.08%)
Apr 02, 2020 1.921 1.921 1.702 1.720 23,937 -0.20(-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.