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 (%)
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%)
Jul 01, 2020 2.862 2.862 2.716 2.762 8,833 -0.04(-1.29%)
Jun 30, 2020 2.734 2.898 2.670 2.798 34,977 +0.05(+2.00%)
Jun 29, 2020 2.853 2.853 2.706 2.743 33,811 -0.05(-1.96%)
Jun 26, 2020 2.908 2.908 2.697 2.798 15,967 -0.07(-2.55%)
Jun 25, 2020 2.716 2.898 2.697 2.871 25,106 +0.14(+5.02%)
Jun 24, 2020 2.871 3.054 2.652 2.734 43,509 -0.27(-9.12%)
Jun 23, 2020 2.926 3.017 2.738 3.008 84,431 +0.20(+7.17%)
Jun 22, 2020 2.770 2.898 2.606 2.807 38,227 +0.00(+0.00%)
Jun 19, 2020 2.789 2.972 2.789 2.807 118,445 +0.04(+1.32%)
Jun 18, 2020 3.246 3.246 2.679 2.770 282,172 -0.66(-19.20%)
Jun 17, 2020 2.871 3.548 2.606 3.429 848,007 +0.75(+27.99%)
Jun 16, 2020 2.560 2.972 2.386 2.679 291,592 +0.18(+7.33%)
Jun 15, 2020 2.706 2.706 2.304 2.496 63,200 -0.12(-4.70%)
Jun 12, 2020 2.990 3.081 2.194 2.619 430,033 +0.25(+10.60%)
Jun 11, 2020 2.286 2.697 2.240 2.368 289,852 +0.03(+1.17%)
Jun 10, 2020 2.213 2.560 2.213 2.341 202,629 +0.20(+9.40%)
Jun 09, 2020 2.204 2.286 2.085 2.140 28,284 -0.09(-4.10%)
Jun 08, 2020 2.103 2.386 2.066 2.231 158,932 +0.13(+6.09%)
Jun 05, 2020 2.048 2.103 2.039 2.103 7,655 +0.01(+0.49%)
Jun 04, 2020 2.130 2.130 2.062 2.093 15,589 +0.01(+0.38%)
Jun 03, 2020 2.176 2.176 2.039 2.085 20,258 -0.06(-2.98%)
Jun 02, 2020 2.149 2.158 1.984 2.149 13,596 +0.05(+2.53%)
Jun 01, 2020 2.085 2.167 2.066 2.096 9,343 +0.02(+0.73%)
May 29, 2020 2.103 2.149 2.080 2.080 5,687 +0.02(+1.13%)
May 28, 2020 2.194 2.194 2.030 2.057 42,775 -0.03(-1.32%)
May 27, 2020 2.048 2.185 2.021 2.085 31,407 -0.08(-3.80%)
May 26, 2020 2.030 2.194 1.966 2.167 80,753 +0.14(+6.76%)
May 22, 2020 1.948 2.030 1.938 2.030 7,874 +0.01(+0.57%)
May 21, 2020 1.966 2.066 1.929 2.018 8,707 +0.02(+1.03%)
May 20, 2020 1.976 2.176 1.939 1.998 60,717 +0.01(+0.69%)
May 19, 2020 1.975 2.057 1.957 1.984 2,295 -0.02(-0.91%)
May 18, 2020 2.012 2.039 1.966 2.002 5,271 -0.01(-0.45%)
May 15, 2020 2.002 2.012 1.966 2.012 6,343 +0.08(+4.27%)
May 14, 2020 1.911 1.957 1.847 1.929 18,280 -0.01(-0.47%)
May 13, 2020 2.021 2.030 1.929 1.938 14,396 -0.07(-3.64%)
May 12, 2020 2.103 2.121 2.012 2.012 17,826 -0.13(-5.98%)
May 11, 2020 2.121 2.213 2.085 2.140 11,879 +0.04(+1.74%)
May 08, 2020 1.984 2.277 1.975 2.103 174,769 +0.10(+5.02%)
May 07, 2020 1.948 2.012 1.948 2.002 4,914 +0.05(+2.82%)
May 06, 2020 1.939 2.023 1.884 1.948 26,009 -0.03(-1.75%)
May 05, 2020 2.103 2.103 1.929 1.982 5,811 +0.01(+0.37%)
May 04, 2020 1.920 2.103 1.884 1.975 37,349 +0.03(+1.40%)
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.