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 (%)
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%)
May 01, 2020 1.987 2.039 1.893 1.948 18,264 -0.06(-3.18%)
Apr 30, 2020 1.993 2.016 1.957 2.012 11,843 +0.02(+0.92%)
Apr 29, 2020 2.057 2.194 1.938 1.993 42,195 -0.06(-3.11%)
Apr 28, 2020 1.975 2.255 1.966 2.057 84,867 -0.07(-3.23%)
Apr 27, 2020 2.002 2.149 1.975 2.126 151,940 +0.14(+7.14%)
Apr 24, 2020 1.892 1.984 1.892 1.984 2,734 +0.05(+2.36%)
Apr 23, 2020 1.917 1.956 1.884 1.938 9,834 -0.05(-2.70%)
Apr 22, 2020 1.894 2.002 1.894 1.992 4,566 -0.01(-0.51%)
Apr 21, 2020 1.920 2.012 1.865 2.002 14,200 +0.08(+4.29%)
Apr 20, 2020 1.829 1.920 1.783 1.920 13,914 +0.05(+2.44%)
Apr 17, 2020 1.920 1.957 1.728 1.874 12,686 -0.08(-4.21%)
Apr 16, 2020 1.957 2.012 1.874 1.957 5,084 +0.07(+3.88%)
Apr 15, 2020 1.975 1.975 1.884 1.884 19,743 -0.09(-4.63%)
Apr 14, 2020 1.911 1.993 1.902 1.975 17,055 -0.03(-1.37%)
Apr 13, 2020 1.865 2.102 1.847 2.002 145,766 +0.13(+6.94%)
Apr 09, 2020 1.783 1.893 1.756 1.872 5,577 +0.09(+5.02%)
Apr 08, 2020 1.847 1.874 1.783 1.783 6,916 -0.04(-2.01%)
Apr 07, 2020 1.807 1.847 1.701 1.820 12,656 -0.03(-1.48%)
Apr 06, 2020 1.920 1.920 1.701 1.847 11,224 -0.05(-2.42%)
Apr 03, 2020 1.792 1.893 1.692 1.893 9,186 +0.09(+5.08%)
Apr 02, 2020 2.012 2.012 1.783 1.801 22,855 -0.21(-10.45%)
Apr 01, 2020 1.838 2.076 1.819 2.012 163,925 +0.22(+12.24%)
Mar 31, 2020 1.820 1.829 1.671 1.792 32,919 +0.08(+4.81%)
Mar 30, 2020 1.738 1.801 1.710 1.710 10,674 -0.06(-3.60%)
Mar 27, 2020 1.701 1.774 1.692 1.774 6,562 -0.01(-0.51%)
Mar 26, 2020 1.664 1.783 1.664 1.783 7,214 +0.05(+3.18%)
Mar 25, 2020 1.692 1.737 1.637 1.728 16,405 +0.08(+4.96%)
Mar 24, 2020 1.609 1.702 1.600 1.646 6,275 +0.00(+0.03%)
Mar 23, 2020 1.829 1.829 1.582 1.646 15,732 -0.19(-10.44%)
Mar 20, 2020 1.874 1.948 1.829 1.838 7,765 -0.03(-1.49%)
Mar 19, 2020 2.085 2.085 1.838 1.865 28,189 +0.24(+14.62%)
Mar 18, 2020 1.539 1.679 1.517 1.628 28,682 +0.09(+6.03%)
Mar 17, 2020 1.480 1.628 1.480 1.535 47,486 +0.06(+3.74%)
Mar 16, 2020 1.450 1.568 1.443 1.480 15,505 +0.06(+4.17%)
Mar 13, 2020 1.605 1.605 1.420 1.420 52,041 -0.15(-9.43%)
Mar 12, 2020 1.561 1.635 1.561 1.568 25,519 +0.01(+0.47%)
Mar 11, 2020 1.679 1.679 1.561 1.561 16,224 -0.07(-4.06%)
Mar 10, 2020 1.554 1.646 1.554 1.627 28,828 +0.11(+7.29%)
Mar 09, 2020 1.672 1.672 1.415 1.517 42,747 +0.06(+4.06%)
Mar 06, 2020 1.457 1.546 1.443 1.457 13,382 -0.02(-1.50%)
Mar 05, 2020 1.472 1.546 1.465 1.480 15,470 -0.09(-5.66%)
Mar 04, 2020 1.517 1.568 1.480 1.568 8,246 +0.00(+0.00%)
Mar 03, 2020 1.546 1.613 1.546 1.568 1,861 +0.10(+7.07%)
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.