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 (%)
Dec 31, 2020 2.944 2.944 2.944 340,026 -0.05(-1.83%)
Dec 30, 2020 3.493 3.566 2.871 2.999 340,026 -0.52(-14.80%)
Dec 29, 2020 3.785 4.837 3.337 3.520 538,195 -0.47(-11.70%)
Dec 28, 2020 3.411 6.016 3.292 3.987 3,903,409 +0.59(+17.20%)
Dec 24, 2020 3.548 3.548 3.374 3.401 34,013 +0.01(+0.26%)
Dec 23, 2020 3.246 3.548 3.145 3.392 97,912 +0.22(+6.92%)
Dec 22, 2020 3.118 3.237 3.063 3.173 46,354 +0.16(+5.15%)
Dec 21, 2020 3.063 3.155 2.953 3.017 10,517 +0.04(+1.23%)
Dec 18, 2020 3.301 3.310 2.981 2.981 76,666 -0.28(-8.68%)
Dec 17, 2020 2.935 3.365 2.917 3.264 546,006 +0.38(+13.33%)
Dec 16, 2020 2.825 2.962 2.825 2.880 1,989 +0.04(+1.29%)
Dec 15, 2020 2.944 2.953 2.844 2.844 6,290 -0.06(-1.90%)
Dec 14, 2020 2.880 2.944 2.825 2.899 8,019 +0.01(+0.35%)
Dec 11, 2020 2.850 2.929 2.834 2.889 4,921 +0.05(+1.59%)
Dec 10, 2020 2.972 2.972 2.834 2.844 12,952 -0.06(-2.20%)
Dec 09, 2020 2.953 3.017 2.908 2.908 22,732 -0.02(-0.85%)
Dec 08, 2020 2.908 2.972 2.816 2.932 13,854 +0.06(+1.97%)
Dec 07, 2020 2.972 2.972 2.876 2.876 2,102 -0.02(-0.79%)
Dec 04, 2020 2.917 2.972 2.844 2.898 9,624 -0.01(-0.51%)
Dec 03, 2020 2.938 2.953 2.844 2.913 4,527 +0.01(+0.20%)
Dec 02, 2020 2.798 2.926 2.789 2.908 11,967 +0.06(+2.07%)
Dec 01, 2020 2.973 2.973 2.807 2.849 39,715 -0.20(-6.44%)
Nov 30, 2020 3.054 3.145 2.898 3.045 45,201 +0.08(+2.78%)
Nov 27, 2020 2.926 3.106 2.898 2.962 12,358 -0.10(-3.20%)
Nov 25, 2020 2.999 3.273 2.958 3.060 165,145 +0.04(+1.42%)
Nov 24, 2020 3.182 3.182 2.898 3.017 69,549 +0.02(+0.61%)
Nov 23, 2020 2.770 3.081 2.615 2.999 129,718 +0.27(+9.70%)
Nov 20, 2020 2.754 2.789 2.610 2.734 7,546 -0.01(-0.33%)
Nov 19, 2020 2.770 2.770 2.551 2.743 19,550 +0.13(+4.89%)
Nov 18, 2020 2.743 2.743 2.609 2.615 14,040 -0.11(-4.02%)
Nov 17, 2020 2.789 2.834 2.700 2.725 7,644 -0.01(-0.33%)
Nov 16, 2020 2.624 2.789 2.624 2.734 2,389 +0.08(+2.93%)
Nov 13, 2020 2.688 2.734 2.624 2.656 6,124 +0.02(+0.87%)
Nov 12, 2020 2.830 2.830 2.606 2.633 25,840 -0.14(-4.95%)
Nov 11, 2020 2.688 2.908 2.615 2.770 102,983 +0.08(+3.06%)
Nov 10, 2020 2.606 2.716 2.514 2.688 58,687 +0.13(+5.00%)
Nov 09, 2020 2.633 2.652 2.560 2.560 6,624 -0.10(-3.78%)
Nov 06, 2020 2.575 2.661 2.560 2.661 7,108 +0.02(+0.69%)
Nov 05, 2020 2.606 2.725 2.606 2.642 9,446 +0.10(+3.96%)
Nov 04, 2020 2.478 2.560 2.478 2.542 9,384 -0.01(-0.57%)
Nov 03, 2020 2.505 2.560 2.464 2.556 7,030 +0.10(+3.94%)
Nov 02, 2020 2.469 2.469 2.441 2.460 1,382 +0.04(+1.51%)
Oct 30, 2020 2.469 2.524 2.332 2.423 13,014 -0.08(-3.11%)
Oct 29, 2020 2.493 2.514 2.469 2.501 1,932 -0.01(-0.55%)
Oct 28, 2020 2.514 2.560 2.450 2.514 6,112 -0.05(-1.79%)
Oct 27, 2020 2.532 2.597 2.517 2.560 5,770 +0.03(+1.08%)
Oct 26, 2020 2.725 2.725 2.524 2.533 20,529 -0.14(-5.30%)
Oct 23, 2020 2.725 2.725 2.633 2.674 5,796 -0.15(-5.34%)
Oct 22, 2020 2.761 2.825 2.697 2.825 4,933 +0.12(+4.39%)
Oct 21, 2020 2.706 2.972 2.697 2.706 30,552 -0.12(-4.21%)
Oct 20, 2020 2.825 2.825 2.706 2.825 12,232 +0.00(+0.00%)
Oct 19, 2020 2.839 2.882 2.825 2.825 6,347 +0.01(+0.32%)
Oct 16, 2020 2.944 2.990 2.766 2.816 24,279 -0.08(-2.69%)
Oct 15, 2020 2.652 2.917 2.629 2.894 48,401 +0.21(+8.02%)
Oct 14, 2020 2.679 2.761 2.679 2.679 10,567 -0.09(-3.30%)
Oct 13, 2020 2.725 2.780 2.670 2.770 5,885 +0.10(+3.77%)
Oct 12, 2020 2.725 2.725 2.615 2.670 12,828 +0.00(+0.00%)
Oct 09, 2020 2.743 2.789 2.560 2.670 62,230 +0.13(+5.04%)
Oct 08, 2020 2.478 2.578 2.423 2.542 5,438 +0.06(+2.58%)
Oct 07, 2020 2.642 2.670 2.469 2.478 23,076 -0.15(-5.57%)
Oct 06, 2020 2.464 2.701 2.464 2.624 61,705 +0.09(+3.61%)
Oct 05, 2020 2.524 2.533 2.524 2.533 681 +0.01(+0.36%)
Oct 02, 2020 2.460 2.551 2.377 2.524 7,874 +0.05(+2.03%)
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.