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

Euro Tech Holdings (NQ: CLWT )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 30, 2019 3.233 3.507 3.144 3.144 127,174 -0.16(-4.71%)
Apr 29, 2019 3.470 3.470 3.270 3.299 40,799 -0.17(-4.90%)
Apr 26, 2019 3.544 3.544 3.307 3.470 52,177 +0.08(+2.34%)
Apr 25, 2019 3.433 3.551 3.336 3.390 39,824 -0.10(-2.91%)
Apr 24, 2019 3.314 3.661 3.299 3.492 221,615 +0.18(+5.59%)
Apr 23, 2019 3.159 3.359 3.159 3.307 143,765 +0.09(+2.76%)
Apr 22, 2019 3.277 3.433 3.033 3.218 196,543 -0.08(-2.47%)
Apr 18, 2019 3.166 3.329 3.100 3.299 164,506 +0.13(+4.21%)
Apr 17, 2019 3.233 3.477 3.092 3.166 174,399 -0.02(-0.70%)
Apr 16, 2019 3.129 3.240 3.078 3.188 112,855 +0.00(+0.00%)
Apr 15, 2019 3.521 3.521 3.071 3.188 104,516 -0.33(-9.45%)
Apr 12, 2019 3.521 3.921 3.285 3.521 361,183 -0.04(-1.24%)
Apr 11, 2019 3.556 3.729 3.420 3.566 130,631 +0.01(+0.21%)
Apr 10, 2019 3.551 3.625 3.410 3.558 174,410 -0.07(-1.84%)
Apr 09, 2019 3.647 3.743 3.625 3.625 147,729 -0.18(-4.85%)
Apr 08, 2019 3.832 4.047 3.736 3.810 270,356 -0.55(-12.56%)
Apr 05, 2019 4.254 4.809 4.143 4.357 2,511,795 +0.34(+8.47%)
Apr 04, 2019 3.803 4.165 3.595 4.017 787,479 +0.32(+8.60%)
Apr 03, 2019 3.840 4.232 3.699 3.699 286,615 -0.17(-4.40%)
Apr 02, 2019 3.825 4.439 3.706 3.869 676,770 -0.01(-0.38%)
Apr 01, 2019 4.039 4.572 3.751 3.884 501,350 -0.18(-4.37%)
Mar 29, 2019 4.246 4.831 3.921 4.061 2,160,750 -1.01(-19.85%)
Mar 28, 2019 5.748 8.678 4.454 5.068 23,534,562 +2.60(+105.09%)
Mar 27, 2019 2.330 2.478 2.301 2.471 119,896 +0.17(+7.39%)
Mar 26, 2019 2.279 2.308 2.242 2.301 14,516 +0.01(+0.65%)
Mar 25, 2019 2.254 2.349 2.254 2.286 4,951 +0.03(+1.31%)
Mar 22, 2019 2.330 2.361 2.242 2.256 31,225 -0.11(-4.69%)
Mar 21, 2019 2.441 2.441 2.360 2.367 15,332 -0.10(-4.19%)
Mar 20, 2019 2.404 2.530 2.330 2.471 31,633 +0.06(+2.39%)
Mar 19, 2019 2.530 2.560 2.404 2.413 17,695 -0.11(-4.34%)
Mar 18, 2019 2.495 2.589 2.495 2.523 2,360 +0.01(+0.59%)
Mar 15, 2019 2.456 2.663 2.449 2.508 3,244 +0.02(+0.79%)
Mar 14, 2019 2.530 2.648 2.449 2.488 50,742 -0.09(-3.35%)
Mar 13, 2019 2.515 2.589 2.515 2.574 9,474 +0.06(+2.35%)
Mar 12, 2019 2.515 2.551 2.508 2.515 9,556 +0.07(+2.72%)
Mar 11, 2019 2.634 2.634 2.449 2.449 28,527 -0.23(-8.56%)
Mar 08, 2019 2.441 2.700 2.427 2.678 244,123 +0.16(+6.16%)
Mar 07, 2019 2.542 2.542 2.434 2.523 1,759 +0.00(+0.00%)
Mar 06, 2019 2.427 2.523 2.338 2.523 10,577 +0.05(+1.90%)
Mar 05, 2019 2.552 2.552 2.375 2.476 23,079 +0.05(+2.02%)
Mar 04, 2019 2.382 2.471 2.360 2.427 37,387 +0.13(+5.47%)
Mar 01, 2019 2.323 2.375 2.301 2.301 5,812 +0.04(+1.97%)
Feb 28, 2019 2.316 2.441 2.256 2.256 1,432 -0.02(-0.97%)
Feb 27, 2019 2.349 2.366 2.234 2.279 19,705 -0.10(-4.05%)
Feb 26, 2019 2.500 2.500 2.361 2.375 12,264 -0.10(-4.18%)
Feb 25, 2019 2.434 2.663 2.419 2.478 67,705 -0.07(-2.90%)
Feb 22, 2019 2.449 2.648 2.375 2.552 69,749 +0.14(+5.83%)
Feb 21, 2019 2.478 2.478 2.412 2.412 6,980 -0.04(-1.81%)
Feb 20, 2019 2.515 2.537 2.456 2.456 1,915 +0.07(+3.11%)
Feb 19, 2019 2.412 2.486 2.364 2.382 7,322 -0.05(-2.13%)
Feb 15, 2019 2.338 2.478 2.338 2.434 5,406 +0.06(+2.49%)
Feb 14, 2019 2.345 2.488 2.345 2.375 3,692 -0.04(-1.83%)
Feb 13, 2019 2.419 2.431 2.419 2.419 1,691 +0.04(+1.87%)
Feb 12, 2019 2.397 2.441 2.309 2.375 14,769 +0.01(+0.31%)
Feb 11, 2019 2.515 2.515 2.308 2.367 15,830 -0.11(-4.48%)
Feb 08, 2019 2.345 2.523 2.345 2.478 9,597 +0.11(+4.69%)
Feb 07, 2019 2.441 2.504 2.344 2.367 11,407 -0.11(-4.48%)
Feb 06, 2019 2.500 2.573 2.478 2.478 19,323 +0.00(+0.00%)
Feb 05, 2019 2.560 2.560 2.394 2.478 28,997 -0.11(-4.16%)
Feb 04, 2019 2.656 2.660 2.441 2.586 26,337 -0.02(-0.70%)
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.