Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2020 3.054 3.145 2.898 3.045 45,201 +0.08(+2.78%)
Nov 27, 2020 2.926 3.106 2.898 2.962 12,358 -0.10(-3.20%)
Nov 25, 2020 2.999 3.273 2.958 3.060 165,145 +0.04(+1.42%)
Nov 24, 2020 3.182 3.182 2.898 3.017 69,549 +0.02(+0.61%)
Nov 23, 2020 2.770 3.081 2.615 2.999 129,718 +0.27(+9.70%)
Nov 20, 2020 2.754 2.789 2.610 2.734 7,546 -0.01(-0.33%)
Nov 19, 2020 2.770 2.770 2.551 2.743 19,550 +0.13(+4.89%)
Nov 18, 2020 2.743 2.743 2.609 2.615 14,040 -0.11(-4.02%)
Nov 17, 2020 2.789 2.834 2.700 2.725 7,644 -0.01(-0.33%)
Nov 16, 2020 2.624 2.789 2.624 2.734 2,389 +0.08(+2.93%)
Nov 13, 2020 2.688 2.734 2.624 2.656 6,124 +0.02(+0.87%)
Nov 12, 2020 2.830 2.830 2.606 2.633 25,840 -0.14(-4.95%)
Nov 11, 2020 2.688 2.908 2.615 2.770 102,983 +0.08(+3.06%)
Nov 10, 2020 2.606 2.716 2.514 2.688 58,687 +0.13(+5.00%)
Nov 09, 2020 2.633 2.652 2.560 2.560 6,624 -0.10(-3.78%)
Nov 06, 2020 2.575 2.661 2.560 2.661 7,108 +0.02(+0.69%)
Nov 05, 2020 2.606 2.725 2.606 2.642 9,446 +0.10(+3.96%)
Nov 04, 2020 2.478 2.560 2.478 2.542 9,384 -0.01(-0.57%)
Nov 03, 2020 2.505 2.560 2.464 2.556 7,030 +0.10(+3.94%)
Nov 02, 2020 2.469 2.469 2.441 2.460 1,382 +0.04(+1.51%)
Oct 30, 2020 2.469 2.524 2.332 2.423 13,014 -0.08(-3.11%)
Oct 29, 2020 2.493 2.514 2.469 2.501 1,932 -0.01(-0.55%)
Oct 28, 2020 2.514 2.560 2.450 2.514 6,112 -0.05(-1.79%)
Oct 27, 2020 2.532 2.597 2.517 2.560 5,770 +0.03(+1.08%)
Oct 26, 2020 2.725 2.725 2.524 2.533 20,529 -0.14(-5.30%)
Oct 23, 2020 2.725 2.725 2.633 2.674 5,796 -0.15(-5.34%)
Oct 22, 2020 2.761 2.825 2.697 2.825 4,933 +0.12(+4.39%)
Oct 21, 2020 2.706 2.972 2.697 2.706 30,552 -0.12(-4.21%)
Oct 20, 2020 2.825 2.825 2.706 2.825 12,232 +0.00(+0.00%)
Oct 19, 2020 2.839 2.882 2.825 2.825 6,347 +0.01(+0.32%)
Oct 16, 2020 2.944 2.990 2.766 2.816 24,279 -0.08(-2.69%)
Oct 15, 2020 2.652 2.917 2.629 2.894 48,401 +0.21(+8.02%)
Oct 14, 2020 2.679 2.761 2.679 2.679 10,567 -0.09(-3.30%)
Oct 13, 2020 2.725 2.780 2.670 2.770 5,885 +0.10(+3.77%)
Oct 12, 2020 2.725 2.725 2.615 2.670 12,828 +0.00(+0.00%)
Oct 09, 2020 2.743 2.789 2.560 2.670 62,230 +0.13(+5.04%)
Oct 08, 2020 2.478 2.578 2.423 2.542 5,438 +0.06(+2.58%)
Oct 07, 2020 2.642 2.670 2.469 2.478 23,076 -0.15(-5.57%)
Oct 06, 2020 2.464 2.701 2.464 2.624 61,705 +0.09(+3.61%)
Oct 05, 2020 2.524 2.533 2.524 2.533 681 +0.01(+0.36%)
Oct 02, 2020 2.460 2.551 2.377 2.524 7,874 +0.05(+2.03%)
Oct 01, 2020 2.405 2.606 2.405 2.473 69,616 +0.03(+1.31%)
Sep 30, 2020 2.469 2.495 2.396 2.441 13,034 -0.04(-1.53%)
Sep 29, 2020 2.268 2.479 2.222 2.479 28,267 +0.13(+5.51%)
Sep 28, 2020 2.286 2.359 2.240 2.350 14,219 +0.04(+1.57%)
Sep 25, 2020 2.350 2.368 2.272 2.314 10,171 +0.06(+2.44%)
Sep 24, 2020 2.222 2.354 2.222 2.258 4,901 +0.01(+0.41%)
Sep 23, 2020 2.258 2.350 2.236 2.249 15,722 +0.01(+0.41%)
Sep 22, 2020 2.295 2.432 2.240 2.240 5,438 -0.05(-2.39%)
Sep 21, 2020 2.322 2.469 2.295 2.295 7,047 -0.17(-7.04%)
Sep 18, 2020 2.370 2.469 2.286 2.469 14,545 +0.13(+5.47%)
Sep 17, 2020 2.423 2.460 2.295 2.341 9,394 -0.07(-3.03%)
Sep 16, 2020 2.167 2.469 2.076 2.414 56,391 +0.31(+14.53%)
Sep 15, 2020 2.135 2.150 2.066 2.108 16,639 +0.05(+2.44%)
Sep 14, 2020 2.085 2.149 2.057 2.057 9,494 -0.07(-3.23%)
Sep 11, 2020 2.167 2.167 2.094 2.126 4,484 +0.00(+0.01%)
Sep 10, 2020 2.114 2.126 2.103 2.126 3,434 -0.08(-3.54%)
Sep 09, 2020 2.213 2.213 2.194 2.204 1,619 +0.09(+4.14%)
Sep 08, 2020 2.103 2.122 2.090 2.116 6,230 +0.00(+0.18%)
Sep 04, 2020 2.194 2.194 2.076 2.112 19,248 -0.06(-2.93%)
Sep 03, 2020 2.267 2.313 2.076 2.176 66,409 -0.07(-3.26%)
Sep 02, 2020 2.268 2.286 2.249 2.249 3,898 -0.04(-1.60%)
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.