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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 1.499 1.556 1.461 1.528 41,237 +0.04(+2.56%)
Aug 30, 2022 1.556 1.585 1.480 1.490 38,013 -0.04(-2.65%)
Aug 29, 2022 1.528 1.604 1.528 1.530 16,225 +0.00(+0.16%)
Aug 26, 2022 1.623 1.642 1.528 1.528 37,623 -0.11(-6.98%)
Aug 25, 2022 1.747 1.747 1.614 1.642 42,580 -0.01(-0.58%)
Aug 24, 2022 1.623 1.795 1.614 1.652 133,222 -0.01(-0.60%)
Aug 23, 2022 1.595 1.709 1.595 1.662 32,025 +0.04(+2.38%)
Aug 22, 2022 1.652 1.690 1.604 1.623 32,526 -0.09(-5.02%)
Aug 19, 2022 1.747 1.766 1.680 1.709 52,652 -0.10(-5.29%)
Aug 18, 2022 1.671 1.833 1.585 1.805 60,889 +0.09(+5.00%)
Aug 17, 2022 1.547 1.805 1.547 1.719 142,687 +0.17(+11.11%)
Aug 16, 2022 1.661 1.709 1.547 1.547 210,333 -0.14(-8.47%)
Aug 15, 2022 1.700 1.871 1.680 1.690 153,089 -0.18(-9.69%)
Aug 12, 2022 1.738 1.900 1.547 1.871 408,221 +0.09(+4.81%)
Aug 11, 2022 1.814 1.967 1.738 1.785 962,484 -0.14(-7.43%)
Aug 10, 2022 2.110 2.530 1.833 1.929 53,073,372 +0.53(+38.36%)
Aug 09, 2022 1.528 1.528 1.289 1.394 152,491 -0.12(-8.18%)
Aug 08, 2022 1.766 1.795 1.451 1.518 607,380 -0.01(-0.62%)
Aug 05, 2022 1.289 1.709 1.260 1.528 379,126 +0.27(+21.21%)
Aug 04, 2022 1.251 1.327 1.241 1.260 24,571 -0.03(-2.22%)
Aug 03, 2022 1.222 1.337 1.222 1.289 22,564 +0.09(+7.14%)
Aug 02, 2022 1.136 1.327 1.127 1.203 136,217 +0.08(+6.78%)
Aug 01, 2022 1.155 1.155 1.112 1.127 9,157 +0.00(+0.00%)
Jul 29, 2022 1.117 1.165 1.117 1.127 6,334 +0.01(+0.85%)
Jul 28, 2022 1.146 1.155 1.098 1.117 3,116 -0.02(-1.68%)
Jul 27, 2022 1.117 1.136 1.088 1.136 2,108 +0.04(+3.48%)
Jul 26, 2022 1.194 1.194 1.098 1.098 3,199 -0.06(-4.96%)
Jul 25, 2022 1.155 1.184 1.146 1.155 12,020 -0.05(-4.35%)
Jul 22, 2022 1.157 1.222 1.140 1.208 29,598 +0.05(+4.55%)
Jul 21, 2022 1.127 1.184 1.127 1.155 14,191 -0.02(-1.63%)
Jul 20, 2022 1.203 1.203 1.151 1.174 5,353 +0.03(+2.50%)
Jul 19, 2022 1.184 1.193 1.146 1.146 11,683 +0.01(+0.84%)
Jul 18, 2022 1.127 1.146 1.117 1.136 5,370 -0.02(-1.61%)
Jul 15, 2022 1.155 1.189 1.108 1.155 12,546 +0.02(+1.92%)
Jul 14, 2022 1.174 1.174 1.098 1.133 13,288 -0.00(-0.28%)
Jul 13, 2022 1.117 1.174 1.117 1.136 20,993 +0.04(+3.48%)
Jul 12, 2022 1.098 1.279 1.050 1.098 165,072 +0.03(+2.68%)
Jul 11, 2022 1.098 1.098 1.022 1.069 21,388 -0.04(-3.45%)
Jul 08, 2022 1.184 1.184 1.108 1.108 10,251 -0.05(-4.13%)
Jul 07, 2022 1.134 1.213 1.134 1.155 1,984 +0.02(+1.68%)
Jul 06, 2022 1.060 1.136 1.058 1.136 53,145 +0.07(+6.25%)
Jul 05, 2022 1.203 1.213 1.050 1.069 63,746 -0.10(-8.20%)
Jul 01, 2022 1.146 1.241 1.127 1.165 13,499 -0.02(-1.61%)
Jun 30, 2022 1.136 1.184 1.098 1.184 11,102 +0.03(+2.48%)
Jun 29, 2022 1.194 1.222 1.146 1.155 7,531 -0.08(-6.20%)
Jun 28, 2022 1.222 1.251 1.222 1.232 3,305 +0.00(+0.00%)
Jun 27, 2022 1.232 1.289 1.232 1.232 6,454 -0.02(-1.94%)
Jun 24, 2022 1.232 1.296 1.232 1.256 4,629 -0.03(-2.56%)
Jun 23, 2022 1.232 1.299 1.170 1.289 28,498 +0.05(+3.85%)
Jun 22, 2022 1.117 1.260 1.108 1.241 26,997 +0.12(+11.11%)
Jun 21, 2022 1.136 1.136 1.117 1.117 9,413 -0.01(-0.85%)
Jun 17, 2022 1.121 1.160 1.084 1.127 12,778 +0.01(+1.03%)
Jun 16, 2022 1.136 1.144 1.069 1.115 17,638 -0.08(-6.56%)
Jun 15, 2022 1.174 1.260 1.170 1.194 29,891 +0.02(+1.63%)
Jun 14, 2022 1.375 1.375 1.146 1.174 48,891 -0.20(-14.58%)
Jun 13, 2022 1.547 1.547 1.203 1.375 67,603 -0.17(-11.11%)
Jun 10, 2022 1.671 1.728 1.489 1.547 134,898 -0.07(-4.14%)
Jun 09, 2022 1.586 1.724 1.521 1.614 150,378 +0.03(+1.72%)
Jun 08, 2022 1.540 1.651 1.498 1.586 130,449 +0.05(+3.02%)
Jun 07, 2022 1.540 1.632 1.461 1.540 119,112 +0.00(+0.02%)
Jun 06, 2022 1.567 1.568 1.512 1.540 5,489 +0.02(+1.19%)
Jun 03, 2022 1.595 1.595 1.521 1.521 7,090 -0.09(-5.71%)
Jun 02, 2022 1.568 1.623 1.568 1.614 44,771 +0.05(+2.94%)
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.