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

Euro Tech Holdings (NQ: CLWT )

1.570 +0.010 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Nov 29, 2019 1.796 1.827 1.790 1.827 3,514 -0.02(-1.10%)
Nov 27, 2019 1.798 1.849 1.746 1.848 10,813 +0.05(+2.77%)
Nov 26, 2019 1.769 1.834 1.768 1.798 7,207 -0.00(-0.16%)
Nov 25, 2019 1.746 1.827 1.716 1.801 21,716 +0.03(+1.84%)
Nov 22, 2019 1.812 1.812 1.768 1.768 10,408 +0.00(+0.08%)
Nov 21, 2019 1.738 1.820 1.735 1.767 31,352 +0.06(+3.38%)
Nov 20, 2019 1.708 1.756 1.702 1.709 11,987 -0.05(-2.94%)
Nov 19, 2019 1.775 1.775 1.702 1.761 23,351 -0.04(-2.06%)
Nov 18, 2019 1.812 1.812 1.775 1.798 13,149 -0.01(-0.82%)
Nov 15, 2019 1.812 1.842 1.812 1.812 3,379 +0.00(+0.00%)
Nov 14, 2019 1.872 1.909 1.812 1.812 6,199 -0.07(-3.54%)
Nov 13, 2019 1.856 1.879 1.822 1.879 7,477 +0.05(+2.83%)
Nov 12, 2019 1.812 1.836 1.787 1.827 27,902 +0.02(+1.23%)
Nov 11, 2019 1.923 1.931 1.798 1.805 55,112 -0.13(-6.51%)
Nov 08, 2019 2.062 2.071 1.923 1.931 15,544 -0.01(-0.38%)
Nov 07, 2019 1.990 2.063 1.938 1.938 6,597 -0.09(-4.38%)
Nov 06, 2019 1.997 2.097 1.983 2.027 17,127 +0.01(+0.37%)
Nov 05, 2019 2.071 2.125 2.005 2.020 24,807 -0.06(-2.85%)
Nov 04, 2019 2.005 2.278 2.005 2.079 69,331 -0.01(-0.71%)
Nov 01, 2019 2.005 2.094 1.987 2.094 23,249 +0.09(+4.56%)
Oct 31, 2019 2.056 2.059 1.960 2.002 1,347 -0.09(-4.36%)
Oct 30, 2019 2.145 2.145 2.094 2.094 1,021 +0.03(+1.43%)
Oct 29, 2019 2.064 2.101 1.960 2.064 12,052 +0.00(+0.00%)
Oct 28, 2019 1.953 2.162 1.953 2.064 70,033 +0.09(+4.49%)
Oct 25, 2019 1.951 2.000 1.923 1.975 10,813 -0.01(-0.74%)
Oct 24, 2019 2.020 2.020 1.923 1.990 3,582 -0.03(-1.47%)
Oct 23, 2019 2.002 2.049 2.002 2.020 11,430 -0.04(-1.75%)
Oct 22, 2019 2.071 2.096 1.990 2.056 17,134 -0.02(-0.76%)
Oct 21, 2019 2.042 2.071 1.990 2.071 20,169 +0.10(+5.04%)
Oct 18, 2019 1.894 1.990 1.894 1.972 10,813 +0.09(+4.54%)
Oct 17, 2019 1.938 2.016 1.886 1.886 18,417 -0.08(-3.95%)
Oct 16, 2019 1.827 2.049 1.827 1.964 36,204 +0.07(+3.71%)
Oct 15, 2019 1.960 1.960 1.835 1.894 21,037 -0.06(-3.03%)
Oct 14, 2019 1.805 1.953 1.775 1.953 64,526 +0.12(+6.81%)
Oct 11, 2019 1.842 1.842 1.783 1.828 21,087 +0.02(+0.88%)
Oct 10, 2019 1.820 1.842 1.753 1.812 25,747 +0.06(+3.38%)
Oct 09, 2019 1.849 1.849 1.687 1.753 104,712 -0.75(-30.09%)
Oct 08, 2019 2.752 2.752 2.493 2.508 26,700 -0.25(-9.13%)
Oct 07, 2019 2.754 2.779 2.754 2.760 2,015 +0.01(+0.28%)
Oct 04, 2019 2.656 2.833 2.567 2.752 30,278 +0.10(+3.91%)
Oct 03, 2019 2.678 2.900 2.589 2.648 106,254 +0.09(+3.47%)
Oct 02, 2019 2.774 2.789 2.489 2.560 16,591 -0.22(-7.98%)
Oct 01, 2019 2.989 2.989 2.782 2.782 19,244 -0.13(-4.57%)
Sep 30, 2019 2.974 3.026 2.856 2.915 14,206 +0.03(+1.03%)
Sep 27, 2019 2.986 3.061 2.878 2.885 17,302 -0.08(-2.74%)
Sep 26, 2019 3.181 3.181 2.967 2.967 7,734 -0.04(-1.23%)
Sep 25, 2019 2.996 3.092 2.996 3.004 9,431 +0.01(+0.25%)
Sep 24, 2019 3.418 3.418 2.996 2.996 76,696 -0.52(-14.74%)
Sep 23, 2019 3.551 3.684 3.396 3.514 54,103 +0.02(+0.64%)
Sep 20, 2019 3.285 3.581 3.211 3.492 79,346 +0.20(+6.07%)
Sep 19, 2019 3.410 4.039 3.181 3.292 1,281,449 +0.14(+4.46%)
Sep 18, 2019 3.129 3.174 3.078 3.151 4,193 +0.04(+1.19%)
Sep 17, 2019 3.092 3.151 3.085 3.115 14,210 +0.00(+0.00%)
Sep 16, 2019 3.107 3.162 3.070 3.115 6,765 +0.00(+0.00%)
Sep 13, 2019 3.237 3.240 3.100 3.115 26,899 -0.14(-4.32%)
Sep 12, 2019 3.078 3.270 3.063 3.255 63,019 +0.19(+6.28%)
Sep 11, 2019 3.033 3.166 3.033 3.063 19,729 -0.08(-2.59%)
Sep 10, 2019 2.944 3.203 2.944 3.144 73,464 +0.20(+6.78%)
Sep 09, 2019 2.952 2.989 2.937 2.944 1,581 -0.03(-0.99%)
Sep 06, 2019 2.974 3.033 2.937 2.974 7,029 +0.01(+0.50%)
Sep 05, 2019 2.877 3.004 2.877 2.959 13,329 -0.04(-1.23%)
Sep 04, 2019 2.952 3.033 2.922 2.996 43,597 +0.01(+0.50%)
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.