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

Euro Tech Holdings (NQ: CLWT )

1.610 -0.160 (-9.04%)
Streaming Delayed Price Updated: 12:08 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 (%)
Oct 31, 2023 1.375 1.384 1.346 1.384 3,589 +0.03(+2.11%)
Oct 30, 2023 1.356 1.356 1.299 1.356 1,582 +0.00(+0.00%)
Oct 27, 2023 1.346 1.356 1.346 1.356 849 +0.00(+0.00%)
Oct 26, 2023 1.271 1.356 1.271 1.356 2,255 +0.00(+0.00%)
Oct 25, 2023 1.289 1.356 1.289 1.356 940 +0.03(+2.16%)
Oct 24, 2023 1.279 1.337 1.279 1.327 551 +0.01(+0.72%)
Oct 23, 2023 1.308 1.318 1.270 1.318 1,364 +0.01(+0.73%)
Oct 20, 2023 1.279 1.308 1.251 1.308 8,044 +0.04(+3.01%)
Oct 19, 2023 1.260 1.308 1.260 1.270 1,631 -0.04(-2.92%)
Oct 18, 2023 1.279 1.308 1.260 1.308 5,083 +0.04(+3.01%)
Oct 17, 2023 1.260 1.279 1.260 1.270 3,443 +0.01(+0.76%)
Oct 16, 2023 1.213 1.270 1.213 1.260 1,976 -0.02(-1.49%)
Oct 13, 2023 1.270 1.279 1.194 1.279 8,919 +0.04(+3.08%)
Oct 12, 2023 1.260 1.279 1.213 1.241 3,179 -0.04(-2.99%)
Oct 11, 2023 1.203 1.279 1.203 1.279 1,693 +0.02(+1.52%)
Oct 10, 2023 1.260 1.279 1.165 1.260 7,320 -0.01(-0.75%)
Oct 09, 2023 1.232 1.289 1.203 1.270 6,764 -0.02(-1.48%)
Oct 06, 2023 1.289 1.289 1.213 1.289 16,259 +0.00(+0.00%)
Oct 05, 2023 1.232 1.289 1.232 1.289 690 -0.01(-0.74%)
Oct 04, 2023 1.327 1.375 1.194 1.299 15,990 -0.10(-6.85%)
Oct 03, 2023 1.356 1.394 1.327 1.394 4,871 +0.04(+2.82%)
Oct 02, 2023 1.394 1.394 1.327 1.356 3,032 +0.00(+0.27%)
Sep 29, 2023 1.337 1.356 1.337 1.352 2,347 +0.01(+0.44%)
Sep 28, 2023 1.413 1.413 1.299 1.346 3,781 -0.03(-2.08%)
Sep 27, 2023 1.337 1.375 1.337 1.375 1,904 +0.00(+0.00%)
Sep 26, 2023 1.375 1.375 1.337 1.375 2,048 +0.03(+2.13%)
Sep 25, 2023 1.442 1.346 1.346 1.346 260 -0.09(-6.00%)
Sep 22, 2023 1.308 1.432 1.308 1.432 4,171 +0.03(+2.18%)
Sep 21, 2023 1.337 1.404 1.337 1.402 1,850 +0.01(+0.55%)
Sep 20, 2023 1.423 1.451 1.308 1.394 8,414 -0.06(-3.95%)
Sep 19, 2023 1.413 1.451 1.413 1.451 1,853 +0.00(+0.00%)
Sep 18, 2023 1.413 1.451 1.413 1.451 2,058 +0.02(+1.33%)
Sep 15, 2023 1.423 1.432 1.299 1.432 8,034 +0.02(+1.35%)
Sep 14, 2023 1.509 1.518 1.289 1.413 18,138 -0.06(-3.90%)
Sep 13, 2023 1.528 1.547 1.470 1.470 5,724 -0.04(-2.53%)
Sep 12, 2023 1.509 1.566 1.413 1.509 13,512 -0.07(-4.24%)
Sep 11, 2023 1.518 1.585 1.489 1.575 19,014 -0.01(-0.60%)
Sep 08, 2023 1.528 1.585 1.528 1.585 927 +0.00(+0.00%)
Sep 07, 2023 1.566 1.585 1.551 1.585 3,917 +0.02(+1.22%)
Sep 05, 2023 1.566 0 +0.00(+0.00%)
Sep 01, 2023 1.547 1.633 1.470 1.566 6,100 -0.05(-2.96%)
Aug 31, 2023 1.537 1.614 1.537 1.614 2,821 +0.01(+0.60%)
Aug 30, 2023 1.556 1.614 1.556 1.604 1,195 +0.02(+1.21%)
Aug 29, 2023 1.608 1.608 1.585 1.585 623 -0.05(-2.92%)
Aug 28, 2023 1.566 1.633 1.566 1.633 665 +0.01(+0.59%)
Aug 25, 2023 1.547 1.623 1.537 1.623 1,820 +0.00(+0.00%)
Aug 24, 2023 1.642 1.642 1.614 1.623 1,871 -0.02(-1.16%)
Aug 23, 2023 1.593 1.642 1.593 1.642 935 +0.03(+1.77%)
Aug 22, 2023 1.556 1.614 1.556 1.614 3,967 +0.03(+1.81%)
Aug 21, 2023 1.499 1.585 1.499 1.585 2,447 +0.09(+5.73%)
Aug 18, 2023 1.499 1.499 1.470 1.499 4,063 +0.00(+0.00%)
Aug 17, 2023 1.499 1.499 1.480 1.499 3,168 -0.04(-2.48%)
Aug 16, 2023 1.566 1.585 1.470 1.537 4,318 -0.02(-1.23%)
Aug 15, 2023 1.566 1.566 1.518 1.556 7,702 +0.04(+2.52%)
Aug 14, 2023 1.556 1.556 1.489 1.518 1,967 -0.06(-3.64%)
Aug 11, 2023 1.614 1.614 1.489 1.575 10,161 +0.00(+0.00%)
Aug 10, 2023 1.578 1.578 1.575 1.575 754 +0.00(+0.00%)
Aug 09, 2023 1.556 1.575 1.528 1.575 6,490 -0.02(-1.20%)
Aug 08, 2023 1.595 1.623 1.528 1.595 9,559 +0.01(+0.60%)
Aug 07, 2023 1.489 1.585 1.489 1.585 7,303 +0.02(+1.22%)
Aug 04, 2023 1.575 1.575 1.470 1.566 8,953 +0.01(+0.61%)
Aug 03, 2023 1.614 1.614 1.555 1.556 714 -0.06(-3.55%)
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.