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

Euro Tech Holdings (NQ: CLWT )

1.640 -0.050 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2018 2.896 2.998 2.543 2.649 173,545 -0.25(-8.54%)
Jul 30, 2018 3.073 3.143 2.861 2.896 52,235 -0.18(-5.75%)
Jul 27, 2018 3.037 3.143 3.006 3.073 24,492 +0.07(+2.35%)
Jul 26, 2018 3.037 3.104 2.967 3.002 26,666 +0.00(+0.00%)
Jul 25, 2018 2.967 3.207 2.967 3.002 62,011 +0.00(+0.00%)
Jul 24, 2018 3.249 3.320 2.931 3.002 63,614 -0.18(-5.56%)
Jul 23, 2018 2.967 3.461 2.940 3.179 68,193 +0.18(+5.88%)
Jul 20, 2018 3.006 3.073 2.967 3.002 19,217 -0.07(-2.30%)
Jul 19, 2018 3.108 3.179 2.967 3.073 65,012 -0.04(-1.36%)
Jul 18, 2018 3.249 3.355 3.073 3.115 93,022 -0.17(-5.16%)
Jul 17, 2018 3.496 3.496 3.256 3.285 55,176 -0.25(-7.00%)
Jul 16, 2018 3.483 3.613 3.390 3.532 76,180 +0.07(+2.04%)
Jul 13, 2018 3.320 3.631 3.249 3.461 171,970 +0.21(+6.52%)
Jul 12, 2018 3.108 3.426 2.967 3.249 132,697 +0.11(+3.37%)
Jul 11, 2018 3.108 3.179 2.931 3.143 200,852 -0.14(-4.30%)
Jul 10, 2018 2.896 4.167 2.896 3.285 1,347,858 +0.46(+16.25%)
Jul 09, 2018 2.719 2.861 2.712 2.825 59,192 +0.14(+5.26%)
Jul 06, 2018 2.649 2.825 2.614 2.684 22,188 -0.06(-2.24%)
Jul 05, 2018 2.755 2.762 2.614 2.746 62,164 +0.09(+3.52%)
Jul 03, 2018 2.652 2.652 2.652 0 +0.11(+4.31%)
Jul 02, 2018 2.755 2.790 2.543 2.543 98,235 -0.28(-10.00%)
Jun 29, 2018 2.790 3.037 2.790 2.825 82,698 +0.00(+0.00%)
Jun 28, 2018 2.825 2.896 2.691 2.825 73,079 -0.04(-1.23%)
Jun 27, 2018 2.931 3.002 2.790 2.861 87,395 -0.14(-4.71%)
Jun 26, 2018 3.143 3.221 2.861 3.002 156,130 -0.07(-2.30%)
Jun 25, 2018 3.285 3.328 3.002 3.073 74,125 -0.14(-4.40%)
Jun 22, 2018 3.355 3.744 3.214 3.214 98,882 -0.18(-5.21%)
Jun 21, 2018 3.532 3.708 3.390 3.390 81,719 -0.28(-7.69%)
Jun 20, 2018 3.532 3.744 3.514 3.673 77,461 +0.18(+5.05%)
Jun 19, 2018 3.814 3.825 3.355 3.496 200,266 -0.35(-9.17%)
Jun 18, 2018 3.885 4.132 3.814 3.850 139,409 -0.07(-1.80%)
Jun 15, 2018 4.273 4.273 3.920 328,746 -0.35(-8.26%)
Jun 14, 2018 4.874 4.874 4.079 4.273 413,631 -0.88(-17.12%)
Jun 13, 2018 5.086 5.298 4.980 5.156 326,873 -0.25(-4.58%)
Jun 12, 2018 5.686 5.895 5.015 5.404 773,283 +0.04(+0.66%)
Jun 11, 2018 4.415 5.651 4.344 5.368 543,411 +0.91(+20.54%)
Jun 08, 2018 4.415 4.803 4.309 4.454 461,661 +0.18(+4.21%)
Jun 07, 2018 4.097 4.344 3.991 4.273 520,953 +0.42(+11.01%)
Jun 06, 2018 3.638 4.026 3.496 3.850 678,060 +0.18(+4.81%)
Jun 05, 2018 3.602 3.708 3.567 3.673 182,515 +0.11(+2.97%)
Jun 04, 2018 3.673 3.673 3.214 3.567 218,727 +0.21(+6.32%)
Jun 01, 2018 4.097 4.132 3.355 3.355 2,888,785 +0.64(+23.38%)
May 31, 2018 2.914 2.914 2.684 2.719 58,629 -0.20(-7.00%)
May 30, 2018 2.861 3.037 2.861 2.924 230,714 +0.13(+4.81%)
May 29, 2018 2.684 2.896 2.649 2.790 139,812 +0.11(+3.95%)
May 25, 2018 2.684 2.684 2.684 0 +0.07(+2.70%)
May 24, 2018 2.755 2.893 2.614 2.614 168,380 -0.07(-2.63%)
May 23, 2018 2.755 2.755 2.614 2.684 74,179 +0.00(+0.00%)
May 22, 2018 2.896 2.896 2.617 2.684 112,347 -0.11(-3.80%)
May 21, 2018 2.614 2.924 2.614 2.790 209,521 +0.18(+6.76%)
May 18, 2018 2.755 2.861 2.614 2.614 145,927 -0.18(-6.33%)
May 17, 2018 2.825 2.931 2.684 2.790 245,142 -0.04(-1.25%)
May 16, 2018 3.108 3.175 2.755 2.825 684,138 -0.35(-11.11%)
May 15, 2018 3.249 4.521 3.037 3.179 11,075,749 +0.93(+41.51%)
May 14, 2018 2.084 2.543 2.066 2.246 390,129 +0.20(+9.66%)
May 11, 2018 2.296 2.307 1.978 2.048 157,408 -0.28(-12.12%)
May 10, 2018 2.437 2.649 2.229 2.331 303,709 +0.09(+3.94%)
May 09, 2018 2.508 2.614 2.225 2.243 150,651 -0.26(-10.56%)
May 08, 2018 2.649 2.677 2.508 2.508 219,941 -0.18(-6.58%)
May 07, 2018 2.790 2.967 2.543 2.684 459,668 -0.15(-5.24%)
May 04, 2018 4.980 5.474 2.479 2.832 3,192,058 -1.23(-30.26%)
May 03, 2018 1.625 5.969 1.625 4.062 10,983,356 +2.47(+155.56%)
May 02, 2018 1.589 1.872 1.522 1.589 154,429 +0.04(+2.27%)
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.