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 (%)
Jan 31, 2020 1.872 1.916 1.739 1.746 35,280 -0.17(-8.80%)
Jan 30, 2020 1.988 1.988 1.812 1.914 48,690 -0.01(-0.47%)
Jan 29, 2020 2.057 2.057 1.872 1.923 74,142 -0.08(-4.06%)
Jan 28, 2020 2.034 2.071 1.931 2.005 67,162 +0.08(+3.92%)
Jan 27, 2020 1.810 2.330 1.807 1.929 591,826 +0.12(+6.44%)
Jan 24, 2020 1.897 1.897 1.790 1.813 13,652 +0.02(+1.24%)
Jan 23, 2020 1.783 1.886 1.783 1.790 16,410 -0.01(-0.60%)
Jan 22, 2020 1.827 1.897 1.775 1.801 10,298 +0.01(+0.47%)
Jan 21, 2020 1.753 1.829 1.746 1.793 27,660 +0.01(+0.54%)
Jan 17, 2020 1.820 1.876 1.768 1.783 33,793 -0.06(-3.35%)
Jan 16, 2020 1.835 1.909 1.812 1.845 32,709 +0.01(+0.65%)
Jan 15, 2020 1.960 1.960 1.820 1.833 33,441 -0.12(-6.16%)
Jan 14, 2020 1.960 2.009 1.886 1.953 86,504 -0.01(-0.38%)
Jan 13, 2020 1.820 2.071 1.739 1.960 273,449 +0.15(+8.21%)
Jan 10, 2020 1.827 1.829 1.731 1.812 11,489 +0.07(+4.21%)
Jan 09, 2020 1.724 1.790 1.724 1.739 3,765 -0.01(-0.84%)
Jan 08, 2020 1.820 1.820 1.739 1.753 21,416 -0.01(-0.84%)
Jan 07, 2020 1.729 1.798 1.729 1.768 8,694 -0.05(-2.97%)
Jan 06, 2020 1.731 1.923 1.702 1.822 76,451 +0.08(+4.82%)
Jan 03, 2020 1.672 1.761 1.656 1.739 22,709 +0.06(+3.52%)
Jan 02, 2020 1.667 1.679 1.667 1.679 2,101 +0.01(+0.38%)
Dec 31, 2019 1.716 1.768 1.665 1.673 19,600 -0.04(-2.53%)
Dec 30, 2019 1.701 1.731 1.701 1.716 13,511 -0.06(-3.45%)
Dec 27, 2019 1.679 1.778 1.679 1.778 6,353 +0.10(+5.85%)
Dec 26, 2019 1.724 1.827 1.679 1.679 36,553 -0.01(-0.50%)
Dec 24, 2019 1.642 1.705 1.628 1.688 14,058 +0.04(+2.36%)
Dec 23, 2019 1.838 1.838 1.576 1.649 72,849 -0.14(-7.69%)
Dec 20, 2019 1.761 1.789 1.739 1.786 14,058 +0.01(+0.60%)
Dec 19, 2019 1.790 1.901 1.775 1.775 33,769 -0.03(-1.64%)
Dec 18, 2019 1.735 1.835 1.735 1.805 8,668 +0.01(+0.83%)
Dec 17, 2019 1.794 1.810 1.783 1.790 15,048 -0.02(-1.21%)
Dec 16, 2019 1.785 1.849 1.785 1.812 25,654 +0.03(+1.64%)
Dec 13, 2019 1.886 1.919 1.724 1.783 71,642 -0.08(-4.36%)
Dec 12, 2019 1.724 2.012 1.724 1.864 273,014 +0.12(+7.13%)
Dec 11, 2019 1.724 1.740 1.709 1.740 4,595 +0.03(+1.83%)
Dec 10, 2019 1.716 1.756 1.709 1.709 4,832 -0.04(-2.12%)
Dec 09, 2019 1.746 1.755 1.746 1.746 3,279 -0.03(-1.74%)
Dec 06, 2019 1.768 1.777 1.768 1.777 540 +0.00(+0.08%)
Dec 05, 2019 1.756 1.793 1.756 1.775 5,091 -0.01(-0.83%)
Dec 04, 2019 1.844 1.844 1.746 1.790 5,448 +0.00(+0.00%)
Dec 03, 2019 1.783 1.849 1.753 1.790 12,707 +0.01(+0.42%)
Dec 02, 2019 1.812 1.849 1.783 1.783 7,326 -0.04(-2.43%)
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%)
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.