Euro Tech Holdings (NQ: CLWT )

1.830 +0.080 (+4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.770 1.830 1.700 1.830 5,276 +0.08(+4.57%)
Jun 17, 2024 1.760 1.760 1.693 1.750 3,524 +0.00(+0.00%)
Jun 14, 2024 1.730 1.750 1.662 1.750 13,089 +0.03(+1.74%)
Jun 13, 2024 1.700 1.720 1.440 1.720 54,033 +0.03(+1.78%)
Jun 12, 2024 1.671 1.699 1.623 1.690 22,572 +0.02(+1.14%)
Jun 11, 2024 1.671 1.671 1.614 1.671 28,206 +0.05(+2.94%)
Jun 10, 2024 1.556 1.671 1.556 1.623 83,929 +0.07(+4.29%)
Jun 07, 2024 1.595 1.595 1.518 1.556 14,817 -0.04(-2.40%)
Jun 06, 2024 1.575 1.595 1.470 1.595 8,974 -0.01(-0.60%)
Jun 05, 2024 1.604 1.604 1.575 1.604 5,866 +0.00(+0.00%)
Jun 04, 2024 1.595 1.614 1.595 1.604 3,605 -0.01(-0.59%)
Jun 03, 2024 1.661 1.669 1.578 1.614 7,698 -0.00(-0.01%)
May 31, 2024 1.614 1.614 1.585 1.614 7,406 +0.00(+0.00%)
May 30, 2024 1.680 1.680 1.585 1.614 11,050 +0.00(+0.00%)
May 29, 2024 1.709 1.709 1.585 1.614 57,454 -0.08(-4.52%)
May 28, 2024 1.719 1.719 1.642 1.690 12,046 -0.08(-4.32%)
May 24, 2024 1.709 1.852 1.671 1.766 62,144 +0.08(+4.52%)
May 23, 2024 1.661 1.700 1.642 1.690 2,277 +0.00(+0.00%)
May 22, 2024 1.700 1.700 1.661 1.690 1,653 +0.00(+0.00%)
May 21, 2024 1.690 1.690 1.680 1.690 2,260 -0.01(-0.56%)
May 20, 2024 1.652 1.700 1.652 1.699 2,128 -0.00(-0.01%)
May 17, 2024 1.652 1.709 1.648 1.700 4,189 +0.00(+0.00%)
May 16, 2024 1.681 1.709 1.633 1.700 10,148 +0.01(+0.57%)
May 15, 2024 1.709 1.709 1.633 1.690 9,852 -0.02(-1.12%)
May 14, 2024 1.709 1.719 1.647 1.709 3,654 -0.02(-1.10%)
May 13, 2024 1.690 1.728 1.642 1.728 3,170 +0.04(+2.26%)
May 10, 2024 1.719 1.719 1.604 1.690 36,441 -0.03(-1.67%)
May 09, 2024 1.652 1.719 1.634 1.719 126,304 +0.01(+0.56%)
May 08, 2024 1.671 1.709 1.671 1.709 890 +0.00(+0.00%)
May 07, 2024 1.652 1.719 1.585 1.709 6,206 +0.01(+0.56%)
May 06, 2024 1.671 1.709 1.633 1.700 8,392 +0.04(+2.30%)
May 03, 2024 1.509 1.661 1.509 1.661 119,338 +0.11(+7.41%)
May 02, 2024 1.528 1.566 1.499 1.547 3,447 +0.00(+0.00%)
May 01, 2024 1.566 1.575 1.528 1.547 8,622 +0.05(+3.18%)
Apr 30, 2024 1.489 1.547 1.279 1.499 26,835 +0.01(+0.64%)
Apr 29, 2024 1.489 1.509 1.467 1.489 3,428 +0.00(+0.00%)
Apr 26, 2024 1.470 1.489 1.456 1.489 2,177 +0.06(+4.00%)
Apr 25, 2024 1.423 1.470 1.423 1.432 2,166 -0.04(-2.60%)
Apr 24, 2024 1.442 1.470 1.442 1.470 755 -0.01(-0.64%)
Apr 23, 2024 1.480 1.480 1.451 1.480 502 +0.01(+0.65%)
Apr 22, 2024 1.470 1.470 1.470 1.470 250 +0.00(+0.00%)
Apr 19, 2024 1.442 1.470 1.375 1.470 1,606 +0.00(+0.00%)
Apr 18, 2024 1.451 1.480 1.442 1.470 1,478 +0.00(+0.00%)
Apr 17, 2024 1.480 1.480 1.394 1.470 3,335 -0.04(-2.53%)
Apr 16, 2024 1.518 1.518 1.499 1.509 1,011 +0.01(+0.64%)
Apr 15, 2024 1.499 1.499 1.432 1.499 8,970 +0.02(+1.29%)
Apr 12, 2024 1.514 1.514 1.480 1.480 795 -0.07(-4.32%)
Apr 11, 2024 1.509 1.547 1.499 1.547 1,555 +0.03(+2.21%)
Apr 10, 2024 1.489 1.513 1.489 1.513 275 -0.02(-1.55%)
Apr 09, 2024 1.499 1.537 1.499 1.537 364 +0.01(+0.63%)
Apr 08, 2024 1.509 1.528 1.509 1.528 3,504 +0.00(+0.00%)
Apr 05, 2024 1.475 1.528 1.475 1.528 11,134 +0.03(+1.91%)
Apr 04, 2024 1.489 1.499 1.442 1.499 6,917 +0.00(+0.00%)
Apr 03, 2024 1.442 1.499 1.432 1.499 6,312 +0.01(+0.64%)
Apr 02, 2024 1.346 1.489 1.313 1.489 23,949 +0.14(+10.64%)
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.