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 (%)
Oct 31, 2022 1.420 1.427 1.320 1.370 47,239 -0.09(-6.30%)
Oct 28, 2022 1.390 1.750 1.370 1.462 336,176 +0.11(+8.32%)
Oct 27, 2022 1.400 1.400 1.330 1.350 4,415 -0.01(-0.75%)
Oct 26, 2022 1.330 1.397 1.285 1.360 33,783 +0.11(+8.80%)
Oct 25, 2022 1.310 1.320 1.230 1.250 26,574 -0.07(-5.30%)
Oct 24, 2022 1.320 1.360 1.280 1.320 10,707 -0.03(-2.22%)
Oct 21, 2022 1.376 1.376 1.335 1.350 6,194 -0.01(-1.10%)
Oct 20, 2022 1.405 1.405 1.350 1.365 8,230 -0.03(-2.50%)
Oct 19, 2022 1.410 1.450 1.390 1.400 3,176 -0.05(-3.45%)
Oct 18, 2022 1.380 1.520 1.380 1.450 46,659 +0.05(+3.58%)
Oct 17, 2022 1.420 1.421 1.340 1.400 20,013 +0.03(+2.19%)
Oct 14, 2022 1.280 1.390 1.280 1.370 35,767 +0.08(+6.28%)
Oct 13, 2022 1.310 1.310 1.289 1.289 4,327 -0.04(-3.08%)
Oct 12, 2022 1.308 1.407 1.280 1.330 47,810 +0.04(+2.70%)
Oct 11, 2022 1.260 1.349 1.260 1.295 4,919 +0.02(+1.97%)
Oct 10, 2022 1.340 1.340 1.270 1.270 3,551 -0.07(-5.22%)
Oct 07, 2022 1.460 1.460 1.300 1.340 20,495 -0.02(-1.47%)
Oct 06, 2022 1.380 1.375 1.261 1.360 12,209 -0.02(-1.45%)
Oct 05, 2022 1.280 1.400 1.260 1.380 60,963 +0.06(+4.43%)
Oct 04, 2022 1.220 1.380 1.220 1.321 64,855 +0.09(+7.43%)
Oct 03, 2022 1.250 1.250 1.220 1.230 3,503 +0.00(+0.00%)
Sep 30, 2022 1.230 1.320 1.220 1.230 2,930 -0.01(-0.81%)
Sep 29, 2022 1.320 1.327 1.210 1.240 35,941 -0.12(-8.66%)
Sep 28, 2022 1.240 1.400 1.240 1.358 34,209 +0.14(+11.28%)
Sep 27, 2022 1.240 1.240 1.210 1.220 6,154 -0.00(-0.06%)
Sep 26, 2022 1.270 1.270 1.210 1.221 4,312 +0.01(+0.88%)
Sep 23, 2022 1.200 1.260 1.190 1.210 12,047 +0.00(+0.00%)
Sep 22, 2022 1.350 1.350 1.210 1.210 31,316 -0.13(-9.69%)
Sep 21, 2022 1.370 1.370 1.300 1.340 1,848 -0.03(-2.20%)
Sep 20, 2022 1.370 1.380 1.310 1.370 22,631 +0.01(+0.74%)
Sep 19, 2022 1.410 1.410 1.330 1.360 18,803 -0.06(-4.23%)
Sep 16, 2022 1.450 1.450 1.420 1.420 12,640 -0.04(-2.74%)
Sep 15, 2022 1.512 1.512 1.460 1.460 13,541 -0.01(-0.68%)
Sep 14, 2022 1.530 1.580 1.470 1.470 43,863 -0.03(-2.22%)
Sep 13, 2022 1.480 1.540 1.470 1.503 3,183 +0.00(+0.23%)
Sep 12, 2022 1.470 1.520 1.460 1.500 5,255 +0.05(+3.45%)
Sep 09, 2022 1.540 1.580 1.450 1.450 20,429 -0.07(-4.61%)
Sep 08, 2022 1.500 1.573 1.480 1.520 6,057 -0.04(-2.56%)
Sep 07, 2022 1.470 1.580 1.470 1.560 16,202 +0.07(+4.70%)
Sep 06, 2022 1.550 1.550 1.460 1.490 40,437 -0.02(-1.32%)
Sep 02, 2022 1.520 1.620 1.480 1.510 25,640 -0.02(-1.31%)
Sep 01, 2022 1.590 1.585 1.520 1.530 18,563 -0.07(-4.38%)
Aug 31, 2022 1.570 1.630 1.530 1.600 39,374 +0.04(+2.56%)
Aug 30, 2022 1.630 1.660 1.550 1.560 36,295 -0.04(-2.65%)
Aug 29, 2022 1.600 1.680 1.600 1.603 15,492 +0.00(+0.16%)
Aug 26, 2022 1.700 1.720 1.600 1.600 35,923 -0.12(-6.98%)
Aug 25, 2022 1.830 1.830 1.690 1.720 40,656 -0.01(-0.58%)
Aug 24, 2022 1.700 1.880 1.690 1.730 127,201 -0.01(-0.60%)
Aug 23, 2022 1.670 1.790 1.670 1.740 30,578 +0.04(+2.38%)
Aug 22, 2022 1.730 1.770 1.680 1.700 31,056 -0.09(-5.02%)
Aug 19, 2022 1.830 1.850 1.760 1.790 50,273 -0.10(-5.29%)
Aug 18, 2022 1.750 1.920 1.660 1.890 58,137 +0.09(+5.00%)
Aug 17, 2022 1.620 1.890 1.620 1.800 136,238 +0.18(+11.11%)
Aug 16, 2022 1.740 1.790 1.620 1.620 200,827 -0.15(-8.47%)
Aug 15, 2022 1.780 1.960 1.760 1.770 146,170 -0.19(-9.69%)
Aug 12, 2022 1.820 1.990 1.620 1.960 389,771 +0.09(+4.81%)
Aug 11, 2022 1.900 2.060 1.820 1.870 918,982 -0.15(-7.43%)
Aug 10, 2022 2.210 2.650 1.920 2.020 50,674,576 +0.56(+38.36%)
Aug 09, 2022 1.600 1.600 1.350 1.460 145,599 -0.13(-8.18%)
Aug 08, 2022 1.850 1.880 1.520 1.590 579,928 -0.01(-0.62%)
Aug 05, 2022 1.350 1.790 1.320 1.600 361,991 +0.28(+21.21%)
Aug 04, 2022 1.310 1.390 1.300 1.320 23,461 -0.03(-2.22%)
Aug 03, 2022 1.280 1.400 1.280 1.350 21,545 +0.09(+7.14%)
Aug 02, 2022 1.190 1.390 1.180 1.260 130,061 +0.08(+6.78%)
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.