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

Euro Tech Holdings (NQ: CLWT )

1.640 -0.050 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2014 4.160 4.252 3.688 3.864 89,969 -0.35(-8.22%)
Feb 27, 2014 4.111 4.408 4.097 4.210 103,742 +0.15(+3.65%)
Feb 26, 2014 3.631 4.238 3.631 4.062 220,613 +0.39(+10.58%)
Feb 25, 2014 3.673 3.941 3.574 3.673 49,339 +0.01(+0.19%)
Feb 24, 2014 3.800 3.800 3.567 3.666 27,078 -0.08(-2.24%)
Feb 21, 2014 3.765 3.765 3.673 3.750 15,219 -0.03(-0.86%)
Feb 20, 2014 3.715 3.870 3.609 3.783 44,828 +0.05(+1.22%)
Feb 19, 2014 3.927 4.009 3.673 3.737 65,594 -0.29(-7.18%)
Feb 18, 2014 3.546 4.090 3.546 4.026 319,582 +0.45(+12.65%)
Feb 14, 2014 3.532 3.574 3.574 3.574 35,534 +0.00(+0.00%)
Feb 13, 2014 3.489 3.673 3.390 3.574 215,778 +0.14(+4.12%)
Feb 12, 2014 3.200 3.440 3.179 3.433 22,061 +0.20(+6.35%)
Feb 11, 2014 3.242 3.270 3.136 3.228 19,161 +0.01(+0.44%)
Feb 10, 2014 3.320 3.320 3.143 3.214 11,623 +0.04(+1.11%)
Feb 07, 2014 3.044 3.179 3.044 3.179 2,689 +0.06(+1.81%)
Feb 06, 2014 3.242 3.348 3.122 3.122 13,539 -0.23(-6.75%)
Feb 05, 2014 3.186 3.348 3.023 3.348 9,540 +0.12(+3.72%)
Feb 04, 2014 3.087 3.228 3.066 3.228 15,405 +0.13(+4.10%)
Feb 03, 2014 3.334 3.334 3.087 3.101 21,844 -0.15(-4.57%)
Jan 31, 2014 3.179 3.433 3.179 3.249 16,479 -0.01(-0.22%)
Jan 30, 2014 3.193 3.389 3.193 3.256 27,098 -0.03(-0.86%)
Jan 29, 2014 3.051 3.553 3.002 3.285 291,014 +0.25(+8.14%)
Jan 28, 2014 2.938 3.268 2.938 3.037 36,144 +0.15(+5.14%)
Jan 27, 2014 3.150 3.150 2.847 2.889 26,959 -0.30(-9.32%)
Jan 24, 2014 3.095 3.207 3.095 3.186 1,889 -0.06(-1.72%)
Jan 23, 2014 3.179 3.256 3.157 3.241 18,914 -0.04(-1.31%)
Jan 22, 2014 3.390 3.390 3.285 3.285 3,137 -0.01(-0.43%)
Jan 21, 2014 3.270 3.327 3.214 3.299 14,450 +0.12(+3.78%)
Jan 17, 2014 3.200 3.179 3.179 3.179 71,210 +0.07(+2.28%)
Jan 16, 2014 3.129 3.659 3.108 3.108 113,259 -0.06(-1.79%)
Jan 15, 2014 3.150 3.263 2.960 3.164 47,095 +0.01(+0.45%)
Jan 14, 2014 3.249 3.249 3.108 3.150 9,103 -0.11(-3.46%)
Jan 13, 2014 3.447 3.496 3.164 3.263 28,597 -0.09(-2.74%)
Jan 10, 2014 3.426 3.510 3.263 3.355 77,577 -0.09(-2.66%)
Jan 09, 2014 3.567 3.595 3.405 3.447 23,726 -0.14(-3.94%)
Jan 08, 2014 3.511 3.715 3.461 3.588 55,579 -0.01(-0.39%)
Jan 07, 2014 3.694 3.800 3.440 3.602 65,573 -0.08(-2.11%)
Jan 06, 2014 3.588 3.708 3.447 3.680 28,708 +0.06(+1.76%)
Jan 03, 2014 3.504 3.772 3.376 3.617 100,606 +0.13(+3.64%)
Jan 02, 2014 3.405 3.595 3.376 3.490 20,910 -0.12(-3.32%)
Dec 31, 2013 3.539 3.609 3.609 3.609 26,757 +0.07(+2.00%)
Dec 30, 2013 3.779 3.786 3.511 3.539 65,579 -0.20(-5.47%)
Dec 27, 2013 4.401 4.401 3.461 3.744 235,327 -0.42(-10.17%)
Dec 26, 2013 4.457 4.464 3.892 4.167 101,297 -0.09(-2.16%)
Dec 24, 2013 4.238 4.542 3.991 4.259 214,074 +0.21(+5.24%)
Dec 23, 2013 3.793 4.047 3.602 4.047 170,348 +0.38(+10.40%)
Dec 20, 2013 4.605 4.768 3.426 3.666 714,010 -0.43(-10.52%)
Dec 19, 2013 3.426 4.125 3.405 4.097 163,646 +0.67(+19.59%)
Dec 18, 2013 3.327 3.518 3.263 3.426 68,925 -0.04(-1.02%)
Dec 17, 2013 3.143 3.518 3.051 3.461 103,427 +0.32(+10.11%)
Dec 16, 2013 2.938 3.440 2.861 3.143 123,395 +0.18(+6.21%)
Dec 13, 2013 2.854 2.961 2.854 2.960 10,751 +0.17(+6.08%)
Dec 12, 2013 2.720 2.953 2.720 2.790 7,470 +0.07(+2.60%)
Dec 11, 2013 2.684 2.783 2.670 2.719 27,251 -0.04(-1.28%)
Dec 10, 2013 3.002 3.002 2.635 2.755 39,534 -0.26(-8.68%)
Dec 09, 2013 3.461 3.482 2.825 3.017 157,520 +0.04(+1.21%)
Dec 06, 2013 2.606 3.440 2.599 2.981 0 +0.30(+11.06%)
Dec 05, 2013 2.670 3.072 2.670 2.684 0 +0.08(+3.18%)
Dec 04, 2013 2.451 2.663 2.451 2.602 0 +0.03(+1.32%)
Dec 03, 2013 2.472 2.627 2.409 2.568 0 +0.09(+3.56%)
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.