Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.770 +0.020 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 30, 2020 2.357 2.410 2.226 2.313 13,630 -0.07(-3.11%)
Oct 29, 2020 2.381 2.401 2.357 2.388 2,024 -0.01(-0.55%)
Oct 28, 2020 2.401 2.444 2.340 2.401 6,401 -0.04(-1.79%)
Oct 27, 2020 2.417 2.479 2.403 2.444 6,043 +0.03(+1.08%)
Oct 26, 2020 2.602 2.602 2.410 2.418 21,501 -0.14(-5.30%)
Oct 23, 2020 2.602 2.602 2.514 2.554 6,070 -0.14(-5.34%)
Oct 22, 2020 2.637 2.698 2.575 2.698 5,167 +0.11(+4.39%)
Oct 21, 2020 2.584 2.837 2.575 2.584 31,999 -0.11(-4.21%)
Oct 20, 2020 2.698 2.698 2.584 2.698 12,811 +0.00(+0.00%)
Oct 19, 2020 2.711 2.751 2.698 2.698 6,648 +0.01(+0.32%)
Oct 16, 2020 2.811 2.855 2.641 2.689 25,428 -0.07(-2.69%)
Oct 15, 2020 2.532 2.785 2.510 2.763 50,692 +0.21(+8.02%)
Oct 14, 2020 2.558 2.637 2.558 2.558 11,067 -0.09(-3.30%)
Oct 13, 2020 2.602 2.654 2.549 2.645 6,163 +0.10(+3.77%)
Oct 12, 2020 2.602 2.602 2.497 2.549 13,436 +0.00(+0.00%)
Oct 09, 2020 2.619 2.663 2.444 2.549 65,176 +0.12(+5.04%)
Oct 08, 2020 2.366 2.462 2.313 2.427 5,696 +0.06(+2.58%)
Oct 07, 2020 2.523 2.549 2.357 2.366 24,168 -0.14(-5.58%)
Oct 06, 2020 2.353 2.579 2.353 2.506 64,626 +0.09(+3.61%)
Oct 05, 2020 2.410 2.418 2.410 2.418 713 +0.01(+0.36%)
Oct 02, 2020 2.348 2.436 2.270 2.410 8,247 +0.05(+2.03%)
Oct 01, 2020 2.296 2.488 2.296 2.362 72,912 +0.03(+1.31%)
Sep 30, 2020 2.357 2.382 2.287 2.331 13,651 -0.04(-1.53%)
Sep 29, 2020 2.165 2.367 2.121 2.367 29,605 +0.12(+5.51%)
Sep 28, 2020 2.183 2.252 2.139 2.244 14,893 +0.03(+1.57%)
Sep 25, 2020 2.244 2.261 2.169 2.209 10,652 +0.05(+2.44%)
Sep 24, 2020 2.121 2.248 2.121 2.156 5,133 +0.01(+0.41%)
Sep 23, 2020 2.156 2.244 2.135 2.148 16,466 +0.01(+0.41%)
Sep 22, 2020 2.191 2.322 2.139 2.139 5,696 -0.05(-2.39%)
Sep 21, 2020 2.217 2.357 2.191 2.191 7,381 -0.17(-7.04%)
Sep 18, 2020 2.263 2.357 2.183 2.357 15,234 +0.12(+5.47%)
Sep 17, 2020 2.313 2.348 2.191 2.235 9,839 -0.07(-3.03%)
Sep 16, 2020 2.069 2.357 1.982 2.305 59,060 +0.29(+14.53%)
Sep 15, 2020 2.038 2.053 1.973 2.012 17,426 +0.05(+2.44%)
Sep 14, 2020 1.990 2.052 1.964 1.964 9,943 -0.07(-3.23%)
Sep 11, 2020 2.069 2.069 1.999 2.030 4,696 +0.00(+0.01%)
Sep 10, 2020 2.018 2.030 2.008 2.030 3,596 -0.07(-3.54%)
Sep 09, 2020 2.113 2.113 2.095 2.104 1,696 +0.08(+4.14%)
Sep 08, 2020 2.008 2.026 1.996 2.020 6,525 +0.00(+0.18%)
Sep 04, 2020 2.095 2.095 1.982 2.017 20,159 -0.06(-2.93%)
Sep 03, 2020 2.165 2.209 1.982 2.078 69,552 -0.07(-3.26%)
Sep 02, 2020 2.165 2.183 2.148 2.148 4,083 -0.03(-1.60%)
Sep 01, 2020 2.183 2.244 2.071 2.183 63,744 -0.01(-0.50%)
Aug 31, 2020 2.270 2.272 2.191 2.193 13,039 -0.03(-1.47%)
Aug 28, 2020 2.270 2.270 2.226 2.226 9,850 +0.08(+3.66%)
Aug 27, 2020 2.183 2.209 2.130 2.148 13,642 -0.05(-2.29%)
Aug 26, 2020 2.226 2.226 2.139 2.198 17,961 -0.07(-3.17%)
Aug 25, 2020 2.322 2.329 2.226 2.270 13,637 -0.04(-1.89%)
Aug 24, 2020 2.313 2.410 2.313 2.313 3,689 -0.10(-4.33%)
Aug 21, 2020 2.506 2.523 2.340 2.418 11,339 -0.01(-0.28%)
Aug 20, 2020 2.448 2.453 2.401 2.425 5,968 -0.02(-0.79%)
Aug 19, 2020 2.558 2.558 2.558 2.444 1,187 -0.02(-0.71%)
Aug 18, 2020 2.445 2.462 2.441 2.462 4,345 -0.05(-1.93%)
Aug 17, 2020 2.383 2.574 2.383 2.510 25,281 +0.12(+4.95%)
Aug 14, 2020 2.331 2.444 2.331 2.392 24,168 +0.05(+2.24%)
Aug 13, 2020 2.392 2.444 2.322 2.340 5,730 -0.00(-0.19%)
Aug 12, 2020 2.357 2.444 2.322 2.344 8,719 -0.05(-2.01%)
Aug 11, 2020 2.706 2.706 2.279 2.392 58,574 -0.23(-8.67%)
Aug 10, 2020 2.698 2.698 2.619 2.619 3,214 -0.04(-1.64%)
Aug 07, 2020 2.610 2.741 2.584 2.663 19,816 +0.05(+1.76%)
Aug 06, 2020 2.759 2.759 2.584 2.617 9,309 -0.05(-2.05%)
Aug 05, 2020 2.739 2.750 2.667 2.671 7,794 +0.01(+0.33%)
Aug 04, 2020 2.706 2.724 2.645 2.663 28,531 -0.05(-1.93%)
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.