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 (%)
May 31, 2024 1.614 1.614 1.585 1.614 7,406 +0.00(+0.00%)
May 30, 2024 1.680 1.680 1.585 1.614 11,050 +0.00(+0.00%)
May 29, 2024 1.709 1.709 1.585 1.614 57,454 -0.08(-4.52%)
May 28, 2024 1.719 1.719 1.642 1.690 12,046 -0.08(-4.32%)
May 24, 2024 1.709 1.852 1.671 1.766 62,144 +0.08(+4.52%)
May 23, 2024 1.661 1.700 1.642 1.690 2,277 +0.00(+0.00%)
May 22, 2024 1.700 1.700 1.661 1.690 1,653 +0.00(+0.00%)
May 21, 2024 1.690 1.690 1.680 1.690 2,260 -0.01(-0.56%)
May 20, 2024 1.652 1.700 1.652 1.699 2,128 -0.00(-0.01%)
May 17, 2024 1.652 1.709 1.648 1.700 4,189 +0.00(+0.00%)
May 16, 2024 1.681 1.709 1.633 1.700 10,148 +0.01(+0.57%)
May 15, 2024 1.709 1.709 1.633 1.690 9,852 -0.02(-1.12%)
May 14, 2024 1.709 1.719 1.647 1.709 3,654 -0.02(-1.10%)
May 13, 2024 1.690 1.728 1.642 1.728 3,170 +0.04(+2.26%)
May 10, 2024 1.719 1.719 1.604 1.690 36,441 -0.03(-1.67%)
May 09, 2024 1.652 1.719 1.634 1.719 126,304 +0.01(+0.56%)
May 08, 2024 1.671 1.709 1.671 1.709 890 +0.00(+0.00%)
May 07, 2024 1.652 1.719 1.585 1.709 6,206 +0.01(+0.56%)
May 06, 2024 1.671 1.709 1.633 1.700 8,392 +0.04(+2.30%)
May 03, 2024 1.509 1.661 1.509 1.661 119,338 +0.11(+7.41%)
May 02, 2024 1.528 1.566 1.499 1.547 3,447 +0.00(+0.00%)
May 01, 2024 1.566 1.575 1.528 1.547 8,622 +0.05(+3.18%)
Apr 30, 2024 1.489 1.547 1.279 1.499 26,835 +0.01(+0.64%)
Apr 29, 2024 1.489 1.509 1.467 1.489 3,428 +0.00(+0.00%)
Apr 26, 2024 1.470 1.489 1.456 1.489 2,177 +0.06(+4.00%)
Apr 25, 2024 1.423 1.470 1.423 1.432 2,166 -0.04(-2.60%)
Apr 24, 2024 1.442 1.470 1.442 1.470 755 -0.01(-0.64%)
Apr 23, 2024 1.480 1.480 1.451 1.480 502 +0.01(+0.65%)
Apr 22, 2024 1.470 1.470 1.470 1.470 250 +0.00(+0.00%)
Apr 19, 2024 1.442 1.470 1.375 1.470 1,606 +0.00(+0.00%)
Apr 18, 2024 1.451 1.480 1.442 1.470 1,478 +0.00(+0.00%)
Apr 17, 2024 1.480 1.480 1.394 1.470 3,335 -0.04(-2.53%)
Apr 16, 2024 1.518 1.518 1.499 1.509 1,011 +0.01(+0.64%)
Apr 15, 2024 1.499 1.499 1.432 1.499 8,970 +0.02(+1.29%)
Apr 12, 2024 1.514 1.514 1.480 1.480 795 -0.07(-4.32%)
Apr 11, 2024 1.509 1.547 1.499 1.547 1,555 +0.03(+2.21%)
Apr 10, 2024 1.489 1.513 1.489 1.513 275 -0.02(-1.55%)
Apr 09, 2024 1.499 1.537 1.499 1.537 364 +0.01(+0.63%)
Apr 08, 2024 1.509 1.528 1.509 1.528 3,504 +0.00(+0.00%)
Apr 05, 2024 1.475 1.528 1.475 1.528 11,134 +0.03(+1.91%)
Apr 04, 2024 1.489 1.499 1.442 1.499 6,917 +0.00(+0.00%)
Apr 03, 2024 1.442 1.499 1.432 1.499 6,312 +0.01(+0.64%)
Apr 02, 2024 1.346 1.489 1.313 1.489 23,949 +0.14(+10.64%)
Apr 01, 2024 1.337 1.356 1.260 1.346 4,974 -0.01(-0.70%)
Mar 28, 2024 1.337 1.356 1.318 1.356 2,055 +0.00(+0.00%)
Mar 27, 2024 1.289 1.356 1.284 1.356 4,441 +0.00(+0.00%)
Mar 26, 2024 1.299 1.356 1.289 1.356 1,306 +0.00(+0.00%)
Mar 25, 2024 1.356 1.356 1.299 1.356 2,339 -0.01(-0.70%)
Mar 21, 2024 1.365 0 +0.00(+0.00%)
Mar 20, 2024 1.337 1.365 1.337 1.365 6,065 +0.00(+0.00%)
Mar 19, 2024 1.337 1.375 1.327 1.365 2,792 -0.02(-1.38%)
Mar 18, 2024 1.384 1.384 1.346 1.384 1,326 +0.00(+0.00%)
Mar 15, 2024 1.356 1.384 1.337 1.384 1,929 +0.03(+2.11%)
Mar 14, 2024 1.346 1.375 1.327 1.356 3,084 -0.02(-1.39%)
Mar 13, 2024 1.337 1.375 1.318 1.375 3,042 +0.02(+1.41%)
Mar 12, 2024 1.365 1.384 1.337 1.356 4,507 -0.01(-0.70%)
Mar 11, 2024 1.356 1.365 1.337 1.365 4,577 +0.02(+1.42%)
Mar 08, 2024 1.346 1.346 1.299 1.346 3,433 +0.02(+1.44%)
Mar 07, 2024 1.346 1.356 1.299 1.327 4,803 -0.03(-2.11%)
Mar 06, 2024 1.318 1.384 1.299 1.356 2,287 +0.00(+0.00%)
Mar 05, 2024 1.384 1.384 1.299 1.356 4,194 +0.03(+2.16%)
Mar 04, 2024 1.394 1.394 1.318 1.327 4,388 -0.07(-4.79%)
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.