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

Euro Tech Holdings (NQ: CLWT )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 29, 2021 3.390 3.419 3.312 3.312 8,885 -0.13(-3.65%)
Oct 28, 2021 3.312 3.457 3.283 3.438 33,128 +0.14(+4.09%)
Oct 27, 2021 3.264 3.467 3.187 3.303 93,719 -0.01(-0.29%)
Oct 26, 2021 3.245 3.312 19,084 +0.13(+3.94%)
Oct 25, 2021 3.419 3.433 3.071 3.187 50,540 -0.26(-7.56%)
Oct 22, 2021 3.660 3.660 3.303 3.448 43,093 -0.27(-7.27%)
Oct 21, 2021 3.689 3.824 3.641 3.718 16,253 +0.03(+0.79%)
Oct 20, 2021 3.467 3.834 3.467 3.689 74,196 +0.13(+3.52%)
Oct 19, 2021 3.660 3.660 3.496 3.563 11,371 -0.08(-2.12%)
Oct 18, 2021 3.457 3.737 3.450 3.641 71,659 +0.15(+4.43%)
Oct 15, 2021 3.602 3.602 3.464 3.486 8,024 -0.07(-1.90%)
Oct 14, 2021 3.660 3.670 3.428 3.554 27,380 -0.05(-1.34%)
Oct 13, 2021 3.322 3.612 3.283 3.602 26,912 +0.23(+6.88%)
Oct 12, 2021 3.187 3.380 3.177 3.370 42,988 +0.19(+6.08%)
Oct 11, 2021 3.168 3.177 3.158 3.177 763 -0.05(-1.50%)
Oct 08, 2021 3.264 3.274 3.225 3.225 5,619 +0.01(+0.30%)
Oct 07, 2021 3.206 3.312 3.206 3.216 5,654 -0.05(-1.48%)
Oct 06, 2021 3.254 3.283 3.206 3.264 6,223 +0.05(+1.50%)
Oct 05, 2021 3.225 3.361 3.216 3.216 36,576 -0.06(-1.77%)
Oct 04, 2021 3.139 3.303 3.110 3.274 28,667 +0.14(+4.31%)
Oct 01, 2021 3.110 3.283 3.071 3.139 51,614 +0.07(+2.20%)
Sep 30, 2021 3.042 3.148 3.013 3.071 8,521 +0.02(+0.63%)
Sep 29, 2021 3.081 3.129 3.032 3.052 9,008 -0.08(-2.47%)
Sep 28, 2021 3.129 3.235 3.052 3.129 20,465 -0.05(-1.52%)
Sep 27, 2021 3.081 3.216 3.024 3.177 12,116 +0.01(+0.30%)
Sep 24, 2021 3.140 3.206 3.140 3.168 4,033 +0.05(+1.55%)
Sep 23, 2021 2.994 3.179 2.984 3.119 31,826 +0.12(+3.86%)
Sep 22, 2021 3.052 3.198 2.974 3.003 57,003 -0.13(-4.01%)
Sep 21, 2021 3.119 3.206 3.061 3.129 20,454 +0.00(+0.00%)
Sep 20, 2021 3.312 3.312 2.945 3.129 65,234 -0.27(-7.95%)
Sep 17, 2021 3.486 3.486 3.399 3.399 31,061 -0.10(-2.76%)
Sep 16, 2021 3.390 3.506 3.332 3.496 65,679 +0.06(+1.69%)
Sep 15, 2021 3.322 3.496 3.283 3.438 91,447 +0.13(+3.79%)
Sep 14, 2021 3.361 3.428 3.303 3.312 16,786 -0.12(-3.38%)
Sep 13, 2021 3.457 3.525 3.356 3.428 71,263 -0.02(-0.56%)
Sep 10, 2021 3.477 3.477 3.370 3.448 10,160 -0.03(-0.83%)
Sep 09, 2021 3.341 3.477 3.322 3.477 22,821 +0.19(+5.88%)
Sep 08, 2021 3.409 3.409 3.283 3.283 15,120 -0.12(-3.41%)
Sep 07, 2021 3.583 3.583 3.399 3.399 9,693 -0.18(-5.12%)
Sep 03, 2021 3.651 3.651 3.510 3.583 21,493 -0.13(-3.51%)
Sep 02, 2021 3.596 3.766 3.583 3.713 24,061 +0.09(+2.53%)
Sep 01, 2021 3.699 3.699 3.602 3.621 9,550 -0.09(-2.34%)
Aug 31, 2021 3.708 3.708 3.554 3.708 28,926 +0.03(+0.79%)
Aug 30, 2021 3.390 3.699 3.391 3.679 47,305 +0.26(+7.63%)
Aug 27, 2021 3.303 3.520 3.277 3.419 89,720 +0.09(+2.61%)
Aug 26, 2021 3.361 3.496 3.293 3.332 45,169 -0.05(-1.43%)
Aug 25, 2021 3.457 3.486 3.370 3.380 23,309 -0.07(-1.96%)
Aug 24, 2021 3.380 3.496 3.246 3.448 63,226 +0.12(+3.48%)
Aug 23, 2021 3.322 3.399 3.293 3.332 32,203 +0.00(+0.00%)
Aug 20, 2021 3.197 3.370 3.172 3.332 47,586 +0.05(+1.47%)
Aug 19, 2021 3.573 3.573 3.177 3.283 113,614 -0.26(-7.36%)
Aug 18, 2021 3.544 3.654 3.506 3.544 28,241 +0.05(+1.38%)
Aug 17, 2021 3.622 3.683 3.438 3.496 81,143 -0.14(-3.98%)
Aug 16, 2021 3.785 3.785 3.592 3.641 57,175 -0.11(-2.84%)
Aug 13, 2021 3.660 3.882 3.633 3.747 124,499 +0.14(+4.02%)
Aug 12, 2021 3.670 3.699 3.602 3.602 22,618 -0.10(-2.61%)
Aug 11, 2021 3.692 3.766 3.621 3.699 48,104 -0.11(-2.79%)
Aug 10, 2021 3.873 3.873 3.699 3.805 29,776 -0.06(-1.50%)
Aug 09, 2021 3.766 3.930 3.718 3.863 126,374 +0.13(+3.48%)
Aug 06, 2021 3.757 3.757 3.583 3.733 98,102 +0.01(+0.14%)
Aug 05, 2021 3.563 3.795 3.525 3.728 189,449 +0.14(+4.04%)
Aug 04, 2021 3.583 3.583 3.467 3.583 21,210 +0.02(+0.54%)
Aug 03, 2021 3.544 3.627 3.524 3.563 20,654 +0.06(+1.65%)
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.