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, 2020 2.811 2.811 2.811 356,122 -0.05(-1.83%)
Dec 30, 2020 3.335 3.405 2.741 2.864 356,122 -0.50(-14.81%)
Dec 29, 2020 3.614 4.618 3.187 3.361 563,672 -0.45(-11.70%)
Dec 28, 2020 3.256 5.744 3.143 3.806 4,088,186 +0.56(+17.20%)
Dec 24, 2020 3.387 3.387 3.221 3.248 35,623 +0.01(+0.26%)
Dec 23, 2020 3.099 3.387 3.003 3.239 102,547 +0.21(+6.92%)
Dec 22, 2020 2.977 3.090 2.925 3.029 48,548 +0.15(+5.15%)
Dec 21, 2020 2.925 3.012 2.820 2.881 11,015 +0.03(+1.23%)
Dec 18, 2020 3.152 3.160 2.846 2.846 80,295 -0.27(-8.68%)
Dec 17, 2020 2.802 3.213 2.785 3.117 571,852 +0.37(+13.33%)
Dec 16, 2020 2.698 2.829 2.698 2.750 2,083 +0.03(+1.29%)
Dec 15, 2020 2.811 2.820 2.715 2.715 6,588 -0.05(-1.91%)
Dec 14, 2020 2.750 2.811 2.698 2.768 8,399 +0.01(+0.35%)
Dec 11, 2020 2.721 2.797 2.706 2.758 5,154 +0.04(+1.59%)
Dec 10, 2020 2.837 2.837 2.706 2.715 13,565 -0.06(-2.20%)
Dec 09, 2020 2.820 2.881 2.776 2.776 23,808 -0.02(-0.85%)
Dec 08, 2020 2.776 2.837 2.689 2.800 14,510 +0.05(+1.97%)
Dec 07, 2020 2.837 2.837 2.746 2.746 2,201 -0.02(-0.79%)
Dec 04, 2020 2.785 2.837 2.715 2.767 10,079 -0.01(-0.51%)
Dec 03, 2020 2.805 2.820 2.715 2.782 4,742 +0.01(+0.20%)
Dec 02, 2020 2.671 2.794 2.663 2.776 12,533 +0.06(+2.07%)
Dec 01, 2020 2.838 2.838 2.680 2.720 41,595 -0.19(-6.44%)
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%)
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.