Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 2.286 2.350 2.169 2.286 60,863 -0.01(-0.50%)
Aug 31, 2020 2.377 2.380 2.295 2.297 12,450 -0.03(-1.47%)
Aug 28, 2020 2.377 2.377 2.332 2.332 9,405 +0.08(+3.66%)
Aug 27, 2020 2.286 2.313 2.231 2.249 13,025 -0.05(-2.29%)
Aug 26, 2020 2.332 2.332 2.240 2.302 17,149 -0.08(-3.17%)
Aug 25, 2020 2.432 2.439 2.332 2.377 13,021 -0.05(-1.89%)
Aug 24, 2020 2.423 2.524 2.423 2.423 3,522 -0.11(-4.33%)
Aug 21, 2020 2.624 2.642 2.450 2.533 10,827 -0.01(-0.28%)
Aug 20, 2020 2.563 2.569 2.514 2.540 5,699 -0.02(-0.79%)
Aug 19, 2020 2.679 2.679 2.679 2.560 1,134 -0.02(-0.71%)
Aug 18, 2020 2.560 2.578 2.556 2.578 4,149 -0.05(-1.93%)
Aug 17, 2020 2.496 2.696 2.496 2.629 24,138 +0.12(+4.95%)
Aug 14, 2020 2.442 2.560 2.442 2.505 23,076 +0.05(+2.24%)
Aug 13, 2020 2.505 2.560 2.432 2.450 5,471 -0.00(-0.19%)
Aug 12, 2020 2.469 2.560 2.432 2.455 8,325 -0.05(-2.01%)
Aug 11, 2020 2.834 2.834 2.386 2.505 55,927 -0.24(-8.67%)
Aug 10, 2020 2.825 2.825 2.743 2.743 3,068 -0.05(-1.64%)
Aug 07, 2020 2.734 2.871 2.706 2.789 18,920 +0.05(+1.76%)
Aug 06, 2020 2.889 2.889 2.707 2.740 8,888 -0.06(-2.05%)
Aug 05, 2020 2.869 2.880 2.793 2.798 7,442 +0.01(+0.33%)
Aug 04, 2020 2.834 2.853 2.770 2.789 27,242 -0.05(-1.93%)
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.