Euro Tech Holdings (NQ: CLWT )

3.660 USD -0.090 (-2.40%)
Streaming Delayed Price Updated: 12:29 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 3.585 3.750 3.520 3.660 14,114 -0.09(-2.40%)
Nov 24, 2021 3.530 3.770 3.520 3.750 130,522 +0.18(+5.04%)
Nov 23, 2021 3.530 3.600 3.500 3.570 8,253 -0.06(-1.61%)
Nov 22, 2021 3.570 3.660 3.420 3.629 28,977 +0.07(+1.93%)
Nov 19, 2021 3.510 3.570 3.430 3.560 35,749 +0.08(+2.30%)
Nov 18, 2021 3.380 3.480 3.370 3.480 3,116 +0.00(+0.00%)
Nov 17, 2021 3.364 3.480 3.350 3.480 8,274 +0.05(+1.46%)
Nov 16, 2021 3.425 3.490 3.360 3.430 3,028 +0.03(+0.88%)
Nov 15, 2021 3.368 3.474 3.360 3.400 10,836 -0.02(-0.58%)
Nov 12, 2021 3.420 3.500 3.335 3.420 17,899 -0.03(-0.87%)
Nov 11, 2021 3.280 3.460 3.230 3.450 5,697 +0.01(+0.29%)
Nov 10, 2021 3.360 3.440 5,687 +0.05(+1.47%)
Nov 09, 2021 3.220 3.400 3.220 3.390 9,907 +0.11(+3.35%)
Nov 08, 2021 3.290 3.370 3.190 3.280 19,827 +0.05(+1.55%)
Nov 05, 2021 3.230 3.300 3.180 3.230 37,183 -0.05(-1.52%)
Nov 04, 2021 3.360 3.360 3.210 3.280 14,600 -0.03(-0.91%)
Nov 03, 2021 3.360 3.360 3.220 3.310 36,548 -0.02(-0.60%)
Nov 02, 2021 3.350 3.450 3.320 3.330 9,841 -0.06(-1.77%)
Nov 01, 2021 3.410 3.480 3.370 3.390 7,407 -0.04(-1.17%)
Oct 29, 2021 3.510 3.540 3.430 3.430 8,581 -0.13(-3.65%)
Oct 28, 2021 3.430 3.580 3.400 3.560 31,993 +0.14(+4.09%)
Oct 27, 2021 3.380 3.590 3.300 3.420 90,506 -0.01(-0.29%)
Oct 26, 2021 3.360 3.430 18,430 +0.13(+3.94%)
Oct 25, 2021 3.540 3.555 3.180 3.300 48,808 -0.27(-7.56%)
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%)
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.