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

Euro Tech Holdings (NQ: CLWT )

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 30, 2021 3.718 3.757 3.573 3.660 14,502 -0.02(-0.66%)
Jul 29, 2021 3.535 3.786 3.486 3.684 94,256 +0.11(+3.11%)
Jul 28, 2021 3.457 3.641 3.428 3.573 107,018 +0.18(+5.41%)
Jul 27, 2021 3.563 3.563 3.332 3.390 68,574 -0.17(-4.88%)
Jul 26, 2021 3.612 3.728 3.496 3.563 48,610 -0.08(-2.12%)
Jul 23, 2021 3.747 3.757 3.641 3.641 35,237 -0.16(-4.31%)
Jul 22, 2021 3.863 3.988 3.679 3.805 103,095 +0.03(+0.77%)
Jul 21, 2021 3.573 3.815 3.554 3.776 96,975 +0.21(+5.96%)
Jul 20, 2021 3.486 3.728 3.486 3.563 75,426 +0.08(+2.22%)
Jul 19, 2021 3.718 3.824 3.390 3.486 212,188 -0.33(-8.61%)
Jul 16, 2021 3.998 3.998 3.757 3.815 101,432 -0.11(-2.71%)
Jul 15, 2021 4.008 4.191 3.795 3.921 200,815 -0.18(-4.47%)
Jul 14, 2021 4.037 4.597 3.718 4.104 746,553 -0.08(-1.85%)
Jul 13, 2021 4.433 4.635 3.911 4.182 674,969 -0.63(-13.05%)
Jul 12, 2021 3.757 5.514 3.641 4.809 4,204,447 +0.92(+23.57%)
Jul 09, 2021 3.612 4.732 3.448 3.892 4,116,991 +0.18(+4.95%)
Jul 08, 2021 3.254 3.844 3.177 3.708 706,639 +0.36(+10.66%)
Jul 07, 2021 3.370 3.433 3.245 3.351 73,623 -0.05(-1.42%)
Jul 06, 2021 3.312 3.496 3.288 3.399 134,577 +0.14(+4.45%)
Jul 02, 2021 3.283 3.283 3.216 3.254 13,057 -0.02(-0.59%)
Jul 01, 2021 3.303 3.370 3.274 3.274 24,724 -0.06(-1.74%)
Jun 30, 2021 3.312 3.399 3.293 3.332 45,181 -0.03(-0.86%)
Jun 29, 2021 3.399 3.467 3.332 3.361 27,287 -0.08(-2.25%)
Jun 28, 2021 3.554 3.554 3.380 3.438 70,393 -0.11(-3.00%)
Jun 25, 2021 3.563 3.573 3.380 3.544 222,099 +0.11(+3.09%)
Jun 24, 2021 3.374 3.465 3.310 3.438 136,863 +0.10(+3.01%)
Jun 23, 2021 3.255 3.356 3.219 3.337 119,530 +0.07(+2.24%)
Jun 22, 2021 3.200 3.292 3.091 3.264 81,029 +0.08(+2.59%)
Jun 21, 2021 3.110 3.246 3.081 3.182 121,950 +0.17(+5.78%)
Jun 18, 2021 3.081 3.118 2.928 3.008 286,956 +0.03(+0.92%)
Jun 17, 2021 2.926 3.072 2.926 2.981 36,263 +0.06(+2.19%)
Jun 16, 2021 3.063 3.130 2.917 2.917 40,681 -0.09(-3.04%)
Jun 15, 2021 3.356 3.369 2.999 3.008 119,279 -0.38(-11.32%)
Jun 14, 2021 3.292 3.429 3.136 3.392 153,594 +0.11(+3.37%)
Jun 11, 2021 3.251 3.319 3.200 3.282 35,860 +0.04(+1.10%)
Jun 10, 2021 3.228 3.356 3.228 3.246 68,536 -0.02(-0.56%)
Jun 09, 2021 3.173 3.429 3.144 3.264 325,960 +0.16(+5.00%)
Jun 08, 2021 3.127 3.237 3.063 3.109 83,923 -0.02(-0.58%)
Jun 07, 2021 3.008 3.218 2.989 3.127 114,439 +0.13(+4.27%)
Jun 04, 2021 2.972 3.063 2.944 2.999 99,939 +0.02(+0.61%)
Jun 03, 2021 3.063 3.127 2.953 2.981 202,043 -0.20(-6.32%)
Jun 02, 2021 3.136 3.337 3.136 3.182 344,443 +0.05(+1.46%)
Jun 01, 2021 2.990 3.255 2.981 3.136 314,446 +0.16(+5.54%)
May 28, 2021 2.935 2.990 2.898 2.972 36,861 +0.06(+2.20%)
May 27, 2021 2.917 3.008 2.889 2.908 68,530 -0.08(-2.75%)
May 26, 2021 2.862 3.017 2.862 2.990 73,008 +0.10(+3.48%)
May 25, 2021 2.898 3.026 2.853 2.889 150,551 -0.01(-0.32%)
May 24, 2021 3.383 3.420 2.889 2.898 500,417 -0.48(-14.32%)
May 21, 2021 3.749 3.804 3.337 3.383 546,151 -0.50(-12.94%)
May 20, 2021 3.337 4.709 3.286 3.886 5,952,764 +0.58(+17.40%)
May 19, 2021 3.365 3.465 3.264 3.310 53,301 -0.16(-4.74%)
May 18, 2021 3.392 3.639 3.374 3.475 53,939 -0.08(-2.31%)
May 17, 2021 3.273 3.566 3.268 3.557 104,937 +0.31(+9.58%)
May 14, 2021 3.063 3.539 3.063 3.246 70,499 +0.18(+5.97%)
May 13, 2021 3.145 3.273 3.059 3.063 32,296 -0.09(-2.90%)
May 12, 2021 3.310 3.311 3.127 3.155 79,225 -0.22(-6.50%)
May 11, 2021 3.090 3.420 3.090 3.374 297,976 +0.25(+7.89%)
May 10, 2021 3.017 3.539 3.017 3.127 416,989 +0.10(+3.32%)
May 07, 2021 3.081 3.173 2.972 3.026 50,119 -0.07(-2.36%)
May 06, 2021 2.853 3.264 2.853 3.100 464,239 +0.21(+7.28%)
May 05, 2021 2.789 3.127 2.752 2.889 418,893 +0.09(+3.27%)
May 04, 2021 2.798 2.834 2.706 2.798 22,668 -0.03(-0.97%)
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.