Euro Tech Holdings (NQ: CLWT )

3.460 USD -0.110 (-3.08%)
Streaming Delayed Price Updated: 1:02 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 3.790 3.790 3.420 3.570 41,616 -0.28(-7.27%)
Oct 21, 2021 3.820 3.960 3.770 3.850 15,696 +0.03(+0.79%)
Oct 20, 2021 3.590 3.970 3.590 3.820 71,653 +0.13(+3.52%)
Oct 19, 2021 3.790 3.790 3.620 3.690 10,982 -0.08(-2.12%)
Oct 18, 2021 3.580 3.870 3.572 3.770 69,203 +0.16(+4.43%)
Oct 15, 2021 3.730 3.730 3.587 3.610 7,749 -0.07(-1.90%)
Oct 14, 2021 3.790 3.800 3.550 3.680 26,442 -0.05(-1.34%)
Oct 13, 2021 3.440 3.740 3.400 3.730 25,990 +0.24(+6.88%)
Oct 12, 2021 3.300 3.500 3.290 3.490 41,515 +0.20(+6.08%)
Oct 11, 2021 3.280 3.290 3.270 3.290 737 -0.05(-1.50%)
Oct 08, 2021 3.380 3.390 3.340 3.340 5,427 +0.01(+0.30%)
Oct 07, 2021 3.320 3.430 3.320 3.330 5,461 -0.05(-1.48%)
Oct 06, 2021 3.370 3.400 3.320 3.380 6,010 +0.05(+1.50%)
Oct 05, 2021 3.340 3.480 3.330 3.330 35,322 -0.06(-1.77%)
Oct 04, 2021 3.250 3.420 3.220 3.390 27,685 +0.14(+4.31%)
Oct 01, 2021 3.220 3.400 3.180 3.250 49,845 +0.07(+2.20%)
Sep 30, 2021 3.150 3.260 3.120 3.180 8,229 +0.02(+0.63%)
Sep 29, 2021 3.190 3.240 3.140 3.160 8,700 -0.08(-2.47%)
Sep 28, 2021 3.240 3.350 3.160 3.240 19,764 -0.05(-1.52%)
Sep 27, 2021 3.190 3.330 3.131 3.290 11,701 +0.01(+0.30%)
Sep 24, 2021 3.251 3.320 3.251 3.280 3,895 +0.05(+1.55%)
Sep 23, 2021 3.100 3.292 3.090 3.230 30,735 +0.12(+3.86%)
Sep 22, 2021 3.160 3.312 3.080 3.110 55,049 -0.13(-4.01%)
Sep 21, 2021 3.230 3.320 3.170 3.240 19,753 +0.00(+0.00%)
Sep 20, 2021 3.430 3.430 3.050 3.240 62,998 -0.28(-7.95%)
Sep 17, 2021 3.610 3.610 3.520 3.520 29,997 -0.10(-2.76%)
Sep 16, 2021 3.510 3.630 3.450 3.620 63,428 +0.06(+1.69%)
Sep 15, 2021 3.440 3.620 3.400 3.560 88,312 +0.13(+3.79%)
Sep 14, 2021 3.480 3.550 3.420 3.430 16,211 -0.12(-3.38%)
Sep 13, 2021 3.580 3.650 3.475 3.550 68,820 -0.02(-0.56%)
Sep 10, 2021 3.600 3.600 3.490 3.570 9,812 -0.03(-0.83%)
Sep 09, 2021 3.460 3.600 3.440 3.600 22,039 +0.20(+5.88%)
Sep 08, 2021 3.530 3.530 3.400 3.400 14,602 -0.12(-3.41%)
Sep 07, 2021 3.710 3.710 3.520 3.520 9,361 -0.19(-5.12%)
Sep 03, 2021 3.780 3.780 3.635 3.710 20,757 -0.14(-3.51%)
Sep 02, 2021 3.724 3.900 3.710 3.845 23,237 +0.10(+2.53%)
Sep 01, 2021 3.830 3.830 3.730 3.750 9,223 -0.09(-2.34%)
Aug 31, 2021 3.840 3.840 3.680 3.840 27,935 +0.03(+0.79%)
Aug 30, 2021 3.510 3.830 3.511 3.810 45,684 +0.27(+7.63%)
Aug 27, 2021 3.420 3.645 3.394 3.540 86,644 +0.09(+2.61%)
Aug 26, 2021 3.480 3.620 3.410 3.450 43,621 -0.05(-1.43%)
Aug 25, 2021 3.580 3.610 3.490 3.500 22,510 -0.07(-1.96%)
Aug 24, 2021 3.500 3.620 3.361 3.570 61,059 +0.12(+3.48%)
Aug 23, 2021 3.440 3.520 3.410 3.450 31,099 +0.00(+0.00%)
Aug 20, 2021 3.310 3.490 3.285 3.450 45,955 +0.05(+1.47%)
Aug 19, 2021 3.700 3.700 3.290 3.400 109,719 -0.27(-7.36%)
Aug 18, 2021 3.670 3.784 3.630 3.670 27,273 +0.05(+1.38%)
Aug 17, 2021 3.750 3.814 3.560 3.620 78,361 -0.15(-3.98%)
Aug 16, 2021 3.920 3.920 3.720 3.770 55,215 -0.11(-2.84%)
Aug 13, 2021 3.790 4.020 3.762 3.880 120,231 +0.15(+4.02%)
Aug 12, 2021 3.800 3.830 3.730 3.730 21,843 -0.10(-2.61%)
Aug 11, 2021 3.824 3.900 3.750 3.830 46,455 -0.11(-2.79%)
Aug 10, 2021 4.010 4.010 3.830 3.940 28,756 -0.06(-1.50%)
Aug 09, 2021 3.900 4.070 3.850 4.000 122,042 +0.13(+3.48%)
Aug 06, 2021 3.890 3.890 3.710 3.865 94,739 +0.01(+0.14%)
Aug 05, 2021 3.690 3.930 3.650 3.860 182,954 +0.15(+4.04%)
Aug 04, 2021 3.710 3.710 3.590 3.710 20,483 +0.02(+0.54%)
Aug 03, 2021 3.670 3.756 3.649 3.690 19,946 +0.06(+1.65%)
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.