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 UNCHANGED
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 (%)
Dec 31, 2019 1.639 1.688 1.589 1.597 20,527 -0.04(-2.53%)
Dec 30, 2019 1.624 1.653 1.624 1.639 14,151 -0.06(-3.45%)
Dec 27, 2019 1.603 1.697 1.603 1.697 6,653 +0.09(+5.85%)
Dec 26, 2019 1.646 1.745 1.603 1.603 38,283 -0.01(-0.50%)
Dec 24, 2019 1.568 1.628 1.554 1.611 14,723 +0.04(+2.36%)
Dec 23, 2019 1.755 1.755 1.505 1.574 76,297 -0.13(-7.69%)
Dec 20, 2019 1.682 1.708 1.660 1.705 14,723 +0.01(+0.60%)
Dec 19, 2019 1.709 1.815 1.695 1.695 35,367 -0.03(-1.64%)
Dec 18, 2019 1.657 1.752 1.657 1.724 9,079 +0.01(+0.83%)
Dec 17, 2019 1.713 1.729 1.702 1.709 15,761 -0.02(-1.21%)
Dec 16, 2019 1.705 1.766 1.705 1.730 26,869 +0.03(+1.64%)
Dec 13, 2019 1.801 1.832 1.646 1.702 75,033 -0.08(-4.36%)
Dec 12, 2019 1.646 1.921 1.646 1.780 285,937 +0.12(+7.13%)
Dec 11, 2019 1.646 1.661 1.632 1.661 4,813 +0.03(+1.83%)
Dec 10, 2019 1.639 1.677 1.632 1.632 5,061 -0.04(-2.12%)
Dec 09, 2019 1.667 1.675 1.667 1.667 3,434 -0.03(-1.74%)
Dec 06, 2019 1.688 1.697 1.688 1.697 566 +0.00(+0.08%)
Dec 05, 2019 1.677 1.711 1.676 1.695 5,333 -0.01(-0.83%)
Dec 04, 2019 1.761 1.761 1.667 1.709 5,706 +0.00(+0.00%)
Dec 03, 2019 1.702 1.766 1.674 1.709 13,309 +0.01(+0.41%)
Dec 02, 2019 1.731 1.766 1.702 1.702 7,673 -0.04(-2.43%)
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%)
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.