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 (%)
Nov 29, 2019 1.715 1.745 1.709 1.745 3,680 -0.02(-1.10%)
Nov 27, 2019 1.716 1.766 1.667 1.764 11,325 +0.05(+2.77%)
Nov 26, 2019 1.689 1.751 1.688 1.716 7,548 -0.00(-0.16%)
Nov 25, 2019 1.667 1.745 1.639 1.719 22,745 +0.03(+1.84%)
Nov 22, 2019 1.730 1.730 1.688 1.688 10,901 +0.00(+0.08%)
Nov 21, 2019 1.660 1.738 1.657 1.687 32,836 +0.06(+3.38%)
Nov 20, 2019 1.631 1.677 1.625 1.632 12,554 -0.05(-2.94%)
Nov 19, 2019 1.695 1.695 1.625 1.681 24,456 -0.04(-2.06%)
Nov 18, 2019 1.731 1.731 1.695 1.716 13,772 -0.01(-0.82%)
Nov 15, 2019 1.731 1.759 1.731 1.731 3,539 +0.00(+0.00%)
Nov 14, 2019 1.787 1.822 1.731 1.731 6,492 -0.06(-3.54%)
Nov 13, 2019 1.772 1.794 1.739 1.794 7,831 +0.05(+2.83%)
Nov 12, 2019 1.731 1.753 1.706 1.745 29,223 +0.02(+1.23%)
Nov 11, 2019 1.837 1.844 1.716 1.724 57,721 -0.12(-6.51%)
Nov 08, 2019 1.969 1.977 1.837 1.844 16,280 -0.01(-0.38%)
Nov 07, 2019 1.900 1.969 1.851 1.851 6,910 -0.08(-4.38%)
Nov 06, 2019 1.907 2.003 1.893 1.935 17,938 +0.01(+0.37%)
Nov 05, 2019 1.978 2.029 1.914 1.928 25,981 -0.06(-2.85%)
Nov 04, 2019 1.914 2.175 1.914 1.985 72,613 -0.01(-0.71%)
Nov 01, 2019 1.914 1.999 1.897 1.999 24,350 +0.09(+4.56%)
Oct 31, 2019 1.963 1.966 1.872 1.912 1,411 -0.09(-4.36%)
Oct 30, 2019 2.048 2.048 1.999 1.999 1,070 +0.03(+1.43%)
Oct 29, 2019 1.971 2.006 1.872 1.971 12,622 +0.00(+0.00%)
Oct 28, 2019 1.865 2.064 1.865 1.971 73,348 +0.08(+4.49%)
Oct 25, 2019 1.863 1.910 1.837 1.886 11,325 -0.01(-0.74%)
Oct 24, 2019 1.928 1.928 1.837 1.900 3,751 -0.03(-1.46%)
Oct 23, 2019 1.912 1.957 1.912 1.928 11,971 -0.03(-1.75%)
Oct 22, 2019 1.978 2.001 1.900 1.963 17,945 -0.02(-0.76%)
Oct 21, 2019 1.950 1.978 1.900 1.978 21,124 +0.09(+5.04%)
Oct 18, 2019 1.808 1.900 1.808 1.883 11,325 +0.08(+4.54%)
Oct 17, 2019 1.851 1.925 1.801 1.801 19,289 -0.07(-3.95%)
Oct 16, 2019 1.745 1.957 1.745 1.875 37,918 +0.07(+3.71%)
Oct 15, 2019 1.872 1.872 1.752 1.808 22,032 -0.06(-3.03%)
Oct 14, 2019 1.724 1.865 1.695 1.865 67,580 +0.12(+6.81%)
Oct 11, 2019 1.759 1.759 1.702 1.746 22,085 +0.02(+0.88%)
Oct 10, 2019 1.738 1.759 1.674 1.731 26,966 +0.06(+3.38%)
Oct 09, 2019 1.766 1.766 1.610 1.674 109,669 -0.72(-30.09%)
Oct 08, 2019 2.628 2.628 2.380 2.395 27,964 -0.24(-9.13%)
Oct 07, 2019 2.629 2.653 2.629 2.635 2,110 +0.01(+0.29%)
Oct 04, 2019 2.536 2.705 2.451 2.628 31,712 +0.10(+3.91%)
Oct 03, 2019 2.557 2.769 2.472 2.529 111,284 +0.08(+3.47%)
Oct 02, 2019 2.649 2.663 2.377 2.444 17,376 -0.21(-7.98%)
Oct 01, 2019 2.854 2.854 2.656 2.656 20,155 -0.13(-4.57%)
Sep 30, 2019 2.840 2.889 2.727 2.783 14,879 +0.03(+1.03%)
Sep 27, 2019 2.851 2.923 2.748 2.755 18,121 -0.08(-2.74%)
Sep 26, 2019 3.037 3.037 2.832 2.832 8,100 -0.04(-1.23%)
Sep 25, 2019 2.861 2.953 2.861 2.868 9,877 +0.01(+0.25%)
Sep 24, 2019 3.263 3.263 2.861 2.861 80,326 -0.49(-14.74%)
Sep 23, 2019 3.390 3.518 3.242 3.355 56,664 +0.02(+0.64%)
Sep 20, 2019 3.136 3.419 3.066 3.334 83,102 +0.19(+6.07%)
Sep 19, 2019 3.256 3.857 3.037 3.143 1,342,110 +0.13(+4.46%)
Sep 18, 2019 2.988 3.030 2.938 3.009 4,391 +0.04(+1.19%)
Sep 17, 2019 2.953 3.009 2.945 2.974 14,883 +0.00(+0.00%)
Sep 16, 2019 2.967 3.019 2.931 2.974 7,085 +0.00(+0.00%)
Sep 13, 2019 3.090 3.094 2.960 2.974 28,172 -0.13(-4.32%)
Sep 12, 2019 2.938 3.122 2.924 3.108 66,002 +0.18(+6.28%)
Sep 11, 2019 2.896 3.023 2.896 2.924 20,663 -0.08(-2.59%)
Sep 10, 2019 2.811 3.059 2.811 3.002 76,941 +0.19(+6.78%)
Sep 09, 2019 2.818 2.854 2.804 2.811 1,656 -0.03(-1.00%)
Sep 06, 2019 2.840 2.896 2.804 2.840 7,361 +0.01(+0.50%)
Sep 05, 2019 2.747 2.868 2.747 2.825 13,960 -0.04(-1.23%)
Sep 04, 2019 2.818 2.896 2.790 2.861 45,661 +0.01(+0.50%)
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.