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

Euro Tech Holdings (NQ: CLWT )

1.560 +0.060 (+4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 2.469 2.495 2.396 2.441 13,034 -0.04(-1.53%)
Sep 29, 2020 2.268 2.479 2.222 2.479 28,267 +0.13(+5.51%)
Sep 28, 2020 2.286 2.359 2.240 2.350 14,219 +0.04(+1.57%)
Sep 25, 2020 2.350 2.368 2.272 2.314 10,171 +0.06(+2.44%)
Sep 24, 2020 2.222 2.354 2.222 2.258 4,901 +0.01(+0.41%)
Sep 23, 2020 2.258 2.350 2.236 2.249 15,722 +0.01(+0.41%)
Sep 22, 2020 2.295 2.432 2.240 2.240 5,438 -0.05(-2.39%)
Sep 21, 2020 2.322 2.469 2.295 2.295 7,047 -0.17(-7.04%)
Sep 18, 2020 2.370 2.469 2.286 2.469 14,545 +0.13(+5.47%)
Sep 17, 2020 2.423 2.460 2.295 2.341 9,394 -0.07(-3.03%)
Sep 16, 2020 2.167 2.469 2.076 2.414 56,391 +0.31(+14.53%)
Sep 15, 2020 2.135 2.150 2.066 2.108 16,639 +0.05(+2.44%)
Sep 14, 2020 2.085 2.149 2.057 2.057 9,494 -0.07(-3.23%)
Sep 11, 2020 2.167 2.167 2.094 2.126 4,484 +0.00(+0.01%)
Sep 10, 2020 2.114 2.126 2.103 2.126 3,434 -0.08(-3.54%)
Sep 09, 2020 2.213 2.213 2.194 2.204 1,619 +0.09(+4.14%)
Sep 08, 2020 2.103 2.122 2.090 2.116 6,230 +0.00(+0.18%)
Sep 04, 2020 2.194 2.194 2.076 2.112 19,248 -0.06(-2.93%)
Sep 03, 2020 2.267 2.313 2.076 2.176 66,409 -0.07(-3.26%)
Sep 02, 2020 2.268 2.286 2.249 2.249 3,898 -0.04(-1.60%)
Sep 01, 2020 2.286 2.350 2.169 2.286 60,863 -0.01(-0.50%)
Aug 31, 2020 2.377 2.380 2.295 2.297 12,450 -0.03(-1.47%)
Aug 28, 2020 2.377 2.377 2.332 2.332 9,405 +0.08(+3.66%)
Aug 27, 2020 2.286 2.313 2.231 2.249 13,025 -0.05(-2.29%)
Aug 26, 2020 2.332 2.332 2.240 2.302 17,149 -0.08(-3.17%)
Aug 25, 2020 2.432 2.439 2.332 2.377 13,021 -0.05(-1.89%)
Aug 24, 2020 2.423 2.524 2.423 2.423 3,522 -0.11(-4.33%)
Aug 21, 2020 2.624 2.642 2.450 2.533 10,827 -0.01(-0.28%)
Aug 20, 2020 2.563 2.569 2.514 2.540 5,699 -0.02(-0.79%)
Aug 19, 2020 2.679 2.679 2.679 2.560 1,134 -0.02(-0.71%)
Aug 18, 2020 2.560 2.578 2.556 2.578 4,149 -0.05(-1.93%)
Aug 17, 2020 2.496 2.696 2.496 2.629 24,138 +0.12(+4.95%)
Aug 14, 2020 2.442 2.560 2.442 2.505 23,076 +0.05(+2.24%)
Aug 13, 2020 2.505 2.560 2.432 2.450 5,471 -0.00(-0.19%)
Aug 12, 2020 2.469 2.560 2.432 2.455 8,325 -0.05(-2.01%)
Aug 11, 2020 2.834 2.834 2.386 2.505 55,927 -0.24(-8.67%)
Aug 10, 2020 2.825 2.825 2.743 2.743 3,068 -0.05(-1.64%)
Aug 07, 2020 2.734 2.871 2.706 2.789 18,920 +0.05(+1.76%)
Aug 06, 2020 2.889 2.889 2.707 2.740 8,888 -0.06(-2.05%)
Aug 05, 2020 2.869 2.880 2.793 2.798 7,442 +0.01(+0.33%)
Aug 04, 2020 2.834 2.853 2.770 2.789 27,242 -0.05(-1.93%)
Aug 03, 2020 2.770 2.908 2.770 2.844 14,331 +0.17(+6.33%)
Jul 31, 2020 2.661 2.770 2.652 2.674 4,155 -0.07(-2.71%)
Jul 30, 2020 2.822 2.853 2.652 2.749 14,155 -0.02(-0.78%)
Jul 29, 2020 2.798 2.871 2.743 2.770 24,258 -0.06(-2.26%)
Jul 28, 2020 2.908 2.958 2.798 2.834 17,685 -0.11(-3.85%)
Jul 27, 2020 2.953 3.017 2.834 2.948 1,894 -0.03(-1.10%)
Jul 24, 2020 2.862 3.072 2.834 2.981 29,310 +0.05(+1.56%)
Jul 23, 2020 2.953 3.023 2.926 2.935 10,399 -0.05(-1.83%)
Jul 22, 2020 3.036 3.173 2.990 2.990 16,455 +0.06(+2.19%)
Jul 21, 2020 3.026 3.136 2.889 2.926 55,052 -0.04(-1.23%)
Jul 20, 2020 3.017 3.109 2.926 2.962 18,206 -0.13(-4.14%)
Jul 17, 2020 3.090 3.090 2.898 3.090 18,045 +0.05(+1.50%)
Jul 16, 2020 3.072 3.072 2.999 3.045 1,546 +0.04(+1.39%)
Jul 15, 2020 3.136 3.136 2.883 3.003 34,327 +0.08(+2.64%)
Jul 14, 2020 2.935 2.981 2.853 2.926 24,221 -0.05(-1.84%)
Jul 13, 2020 3.182 3.292 2.908 2.981 179,296 -0.06(-2.10%)
Jul 10, 2020 2.917 3.246 2.917 3.045 169,957 +0.08(+2.80%)
Jul 09, 2020 2.917 2.990 2.876 2.962 21,536 -0.06(-1.84%)
Jul 08, 2020 2.780 3.328 2.770 3.017 388,357 +0.29(+10.74%)
Jul 07, 2020 2.697 2.770 2.697 2.725 6,738 +0.02(+0.68%)
Jul 06, 2020 2.771 2.800 2.697 2.706 28,107 -0.05(-1.99%)
Jul 02, 2020 2.743 2.771 2.661 2.761 36,856 -0.00(-0.01%)
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.