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 30, 2020 2.916 3.003 2.767 2.907 47,341 +0.08(+2.78%)
Nov 27, 2020 2.794 2.966 2.767 2.829 12,943 -0.09(-3.20%)
Nov 25, 2020 2.864 3.125 2.824 2.922 172,962 +0.04(+1.42%)
Nov 24, 2020 3.038 3.038 2.767 2.881 72,841 +0.02(+0.61%)
Nov 23, 2020 2.645 2.942 2.497 2.864 135,859 +0.25(+9.70%)
Nov 20, 2020 2.630 2.663 2.492 2.610 7,903 -0.01(-0.33%)
Nov 19, 2020 2.645 2.645 2.436 2.619 20,476 +0.12(+4.89%)
Nov 18, 2020 2.619 2.619 2.491 2.497 14,705 -0.10(-4.02%)
Nov 17, 2020 2.663 2.706 2.578 2.602 8,006 -0.01(-0.33%)
Nov 16, 2020 2.506 2.663 2.506 2.610 2,502 +0.07(+2.93%)
Nov 13, 2020 2.567 2.610 2.506 2.536 6,414 +0.02(+0.87%)
Nov 12, 2020 2.702 2.702 2.488 2.514 27,063 -0.13(-4.95%)
Nov 11, 2020 2.567 2.776 2.497 2.645 107,858 +0.08(+3.06%)
Nov 10, 2020 2.488 2.593 2.401 2.567 61,465 +0.12(+5.00%)
Nov 09, 2020 2.514 2.532 2.444 2.444 6,937 -0.10(-3.78%)
Nov 06, 2020 2.459 2.540 2.445 2.540 7,445 +0.02(+0.69%)
Nov 05, 2020 2.488 2.602 2.488 2.523 9,893 +0.10(+3.96%)
Nov 04, 2020 2.366 2.444 2.366 2.427 9,829 -0.01(-0.57%)
Nov 03, 2020 2.392 2.444 2.353 2.441 7,362 +0.09(+3.94%)
Nov 02, 2020 2.357 2.357 2.331 2.348 1,447 +0.03(+1.51%)
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%)
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.