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

Euro Tech Holdings (NQ: CLWT )

1.720 -0.050 (-2.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 28, 2023 1.356 1.404 1.346 1.394 30,087 +0.05(+3.55%)
Apr 27, 2023 1.241 1.346 1.236 1.346 13,323 +0.11(+8.46%)
Apr 26, 2023 1.222 1.260 1.194 1.241 9,520 -0.00(-0.08%)
Apr 25, 2023 1.174 1.270 1.146 1.242 5,470 +0.03(+2.44%)
Apr 24, 2023 1.213 1.232 1.174 1.213 10,242 +0.04(+3.25%)
Apr 21, 2023 1.308 1.346 1.165 1.174 59,125 -0.18(-13.38%)
Apr 20, 2023 1.318 1.384 1.270 1.356 37,058 +0.04(+2.90%)
Apr 19, 2023 1.356 1.413 1.251 1.318 56,859 -0.04(-2.82%)
Apr 18, 2023 1.279 1.404 1.108 1.356 1,016,114 +0.28(+25.66%)
Apr 17, 2023 1.098 1.241 0.9644 1.079 48,213 -0.11(-9.60%)
Apr 14, 2023 1.222 1.299 1.165 1.194 39,146 -0.02(-1.58%)
Apr 13, 2023 1.318 1.369 1.194 1.213 32,443 -0.11(-7.97%)
Apr 12, 2023 1.451 1.805 1.155 1.318 417,983 -0.11(-8.00%)
Apr 11, 2023 1.337 1.451 1.318 1.432 79,843 +0.11(+8.70%)
Apr 10, 2023 1.232 1.318 1.232 1.318 15,645 +0.08(+6.15%)
Apr 06, 2023 1.155 1.241 1.155 1.241 19,118 +0.08(+6.56%)
Apr 05, 2023 1.012 1.165 1.012 1.165 20,979 +0.10(+8.93%)
Apr 04, 2023 1.050 1.069 1.022 1.069 10,678 -0.00(-0.44%)
Apr 03, 2023 1.088 1.098 1.060 1.074 6,303 -0.01(-1.32%)
Mar 31, 2023 1.060 1.088 1.022 1.088 8,912 -0.01(-0.87%)
Mar 30, 2023 1.069 1.098 1.031 1.098 10,729 -0.01(-0.85%)
Mar 29, 2023 1.098 1.136 1.098 1.107 6,567 -0.04(-3.34%)
Mar 28, 2023 1.117 1.146 1.117 1.146 7,267 +0.03(+2.56%)
Mar 27, 2023 1.098 1.117 1.031 1.117 6,785 -0.04(-3.31%)
Mar 24, 2023 1.127 1.155 1.069 1.155 9,295 -0.02(-1.63%)
Mar 23, 2023 1.108 1.174 1.088 1.174 15,640 +0.00(+0.00%)
Mar 22, 2023 1.136 1.184 1.108 1.174 8,466 -0.01(-0.81%)
Mar 21, 2023 1.184 1.184 1.117 1.184 8,269 +0.01(+0.81%)
Mar 20, 2023 1.194 1.194 1.136 1.174 3,484 -0.02(-1.60%)
Mar 17, 2023 1.194 1.194 1.194 1.194 540 -0.02(-1.58%)
Mar 16, 2023 1.194 1.232 1.127 1.213 9,091 -0.04(-3.05%)
Mar 15, 2023 1.232 1.260 1.146 1.251 6,558 -0.03(-2.25%)
Mar 14, 2023 1.279 1.279 1.203 1.279 2,551 +0.04(+3.08%)
Mar 13, 2023 1.194 1.289 1.194 1.241 6,228 -0.05(-3.70%)
Mar 10, 2023 1.232 1.289 1.232 1.289 3,589 -0.01(-0.74%)
Mar 09, 2023 1.337 1.337 1.203 1.299 8,422 -0.04(-2.86%)
Mar 08, 2023 1.251 1.337 1.241 1.337 1,246 +0.00(+0.00%)
Mar 07, 2023 1.337 1.337 1.241 1.337 18,913 +0.02(+1.45%)
Mar 06, 2023 1.299 1.318 1.241 1.318 658 +0.08(+6.15%)
Mar 03, 2023 1.299 1.299 1.203 1.241 4,441 -0.06(-4.41%)
Mar 02, 2023 1.290 1.299 1.246 1.299 3,190 +0.02(+1.49%)
Mar 01, 2023 1.256 1.279 1.241 1.279 3,048 +0.01(+0.75%)
Feb 28, 2023 1.222 1.270 1.194 1.270 3,674 +0.01(+0.76%)
Feb 27, 2023 1.222 1.260 1.165 1.260 6,346 +0.00(+0.00%)
Feb 24, 2023 1.222 1.260 1.200 1.260 2,853 +0.00(+0.00%)
Feb 23, 2023 1.241 1.260 1.241 1.260 2,038 -0.01(-0.75%)
Feb 22, 2023 1.260 1.270 1.194 1.270 8,760 -0.04(-2.92%)
Feb 21, 2023 1.270 1.308 1.203 1.308 4,348 +0.01(+0.74%)
Feb 17, 2023 1.260 1.308 1.241 1.299 10,258 -0.02(-1.45%)
Feb 16, 2023 1.260 1.327 1.251 1.318 6,514 +0.00(+0.00%)
Feb 15, 2023 1.289 1.337 1.232 1.318 11,395 -0.02(-1.43%)
Feb 14, 2023 1.308 1.337 1.241 1.337 12,339 -0.04(-2.78%)
Feb 13, 2023 1.308 1.375 1.279 1.375 7,546 +0.04(+2.86%)
Feb 10, 2023 1.289 1.375 1.279 1.337 2,015 +0.00(+0.00%)
Feb 09, 2023 1.308 1.365 1.279 1.337 9,925 -0.04(-2.78%)
Feb 08, 2023 1.299 1.375 1.299 1.375 3,182 +0.00(+0.00%)
Feb 07, 2023 1.337 1.375 1.318 1.375 3,886 +0.01(+0.70%)
Feb 06, 2023 1.365 1.365 1.289 1.365 5,540 +0.00(+0.00%)
Feb 03, 2023 1.337 1.365 1.270 1.365 7,216 +0.00(+0.00%)
Feb 02, 2023 1.299 1.365 1.270 1.365 9,656 +0.00(+0.00%)
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.