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 (%)
Aug 31, 2021 3.708 3.708 3.554 3.708 28,926 +0.03(+0.79%)
Aug 30, 2021 3.390 3.699 3.391 3.679 47,305 +0.26(+7.63%)
Aug 27, 2021 3.303 3.520 3.277 3.419 89,720 +0.09(+2.61%)
Aug 26, 2021 3.361 3.496 3.293 3.332 45,169 -0.05(-1.43%)
Aug 25, 2021 3.457 3.486 3.370 3.380 23,309 -0.07(-1.96%)
Aug 24, 2021 3.380 3.496 3.246 3.448 63,226 +0.12(+3.48%)
Aug 23, 2021 3.322 3.399 3.293 3.332 32,203 +0.00(+0.00%)
Aug 20, 2021 3.197 3.370 3.172 3.332 47,586 +0.05(+1.47%)
Aug 19, 2021 3.573 3.573 3.177 3.283 113,614 -0.26(-7.36%)
Aug 18, 2021 3.544 3.654 3.506 3.544 28,241 +0.05(+1.38%)
Aug 17, 2021 3.622 3.683 3.438 3.496 81,143 -0.14(-3.98%)
Aug 16, 2021 3.785 3.785 3.592 3.641 57,175 -0.11(-2.84%)
Aug 13, 2021 3.660 3.882 3.633 3.747 124,499 +0.14(+4.02%)
Aug 12, 2021 3.670 3.699 3.602 3.602 22,618 -0.10(-2.61%)
Aug 11, 2021 3.692 3.766 3.621 3.699 48,104 -0.11(-2.79%)
Aug 10, 2021 3.873 3.873 3.699 3.805 29,776 -0.06(-1.50%)
Aug 09, 2021 3.766 3.930 3.718 3.863 126,374 +0.13(+3.48%)
Aug 06, 2021 3.757 3.757 3.583 3.733 98,102 +0.01(+0.14%)
Aug 05, 2021 3.563 3.795 3.525 3.728 189,449 +0.14(+4.04%)
Aug 04, 2021 3.583 3.583 3.467 3.583 21,210 +0.02(+0.54%)
Aug 03, 2021 3.544 3.627 3.524 3.563 20,654 +0.06(+1.65%)
Aug 02, 2021 3.708 3.708 3.496 3.506 26,468 -0.15(-4.22%)
Jul 30, 2021 3.718 3.757 3.573 3.660 14,502 -0.02(-0.66%)
Jul 29, 2021 3.535 3.786 3.486 3.684 94,256 +0.11(+3.11%)
Jul 28, 2021 3.457 3.641 3.428 3.573 107,018 +0.18(+5.41%)
Jul 27, 2021 3.563 3.563 3.332 3.390 68,574 -0.17(-4.88%)
Jul 26, 2021 3.612 3.728 3.496 3.563 48,610 -0.08(-2.12%)
Jul 23, 2021 3.747 3.757 3.641 3.641 35,237 -0.16(-4.31%)
Jul 22, 2021 3.863 3.988 3.679 3.805 103,095 +0.03(+0.77%)
Jul 21, 2021 3.573 3.815 3.554 3.776 96,975 +0.21(+5.96%)
Jul 20, 2021 3.486 3.728 3.486 3.563 75,426 +0.08(+2.22%)
Jul 19, 2021 3.718 3.824 3.390 3.486 212,188 -0.33(-8.61%)
Jul 16, 2021 3.998 3.998 3.757 3.815 101,432 -0.11(-2.71%)
Jul 15, 2021 4.008 4.191 3.795 3.921 200,815 -0.18(-4.47%)
Jul 14, 2021 4.037 4.597 3.718 4.104 746,553 -0.08(-1.85%)
Jul 13, 2021 4.433 4.635 3.911 4.182 674,969 -0.63(-13.05%)
Jul 12, 2021 3.757 5.514 3.641 4.809 4,204,447 +0.92(+23.57%)
Jul 09, 2021 3.612 4.732 3.448 3.892 4,116,991 +0.18(+4.95%)
Jul 08, 2021 3.254 3.844 3.177 3.708 706,639 +0.36(+10.66%)
Jul 07, 2021 3.370 3.433 3.245 3.351 73,623 -0.05(-1.42%)
Jul 06, 2021 3.312 3.496 3.288 3.399 134,577 +0.14(+4.45%)
Jul 02, 2021 3.283 3.283 3.216 3.254 13,057 -0.02(-0.59%)
Jul 01, 2021 3.303 3.370 3.274 3.274 24,724 -0.06(-1.74%)
Jun 30, 2021 3.312 3.399 3.293 3.332 45,181 -0.03(-0.86%)
Jun 29, 2021 3.399 3.467 3.332 3.361 27,287 -0.08(-2.25%)
Jun 28, 2021 3.554 3.554 3.380 3.438 70,393 -0.11(-3.00%)
Jun 25, 2021 3.563 3.573 3.380 3.544 222,099 +0.11(+3.09%)
Jun 24, 2021 3.374 3.465 3.310 3.438 136,863 +0.10(+3.01%)
Jun 23, 2021 3.255 3.356 3.219 3.337 119,530 +0.07(+2.24%)
Jun 22, 2021 3.200 3.292 3.091 3.264 81,029 +0.08(+2.59%)
Jun 21, 2021 3.110 3.246 3.081 3.182 121,950 +0.17(+5.78%)
Jun 18, 2021 3.081 3.118 2.928 3.008 286,956 +0.03(+0.92%)
Jun 17, 2021 2.926 3.072 2.926 2.981 36,263 +0.06(+2.19%)
Jun 16, 2021 3.063 3.130 2.917 2.917 40,681 -0.09(-3.04%)
Jun 15, 2021 3.356 3.369 2.999 3.008 119,279 -0.38(-11.32%)
Jun 14, 2021 3.292 3.429 3.136 3.392 153,594 +0.11(+3.37%)
Jun 11, 2021 3.251 3.319 3.200 3.282 35,860 +0.04(+1.10%)
Jun 10, 2021 3.228 3.356 3.228 3.246 68,536 -0.02(-0.56%)
Jun 09, 2021 3.173 3.429 3.144 3.264 325,960 +0.16(+5.00%)
Jun 08, 2021 3.127 3.237 3.063 3.109 83,923 -0.02(-0.58%)
Jun 07, 2021 3.008 3.218 2.989 3.127 114,439 +0.13(+4.27%)
Jun 04, 2021 2.972 3.063 2.944 2.999 99,939 +0.02(+0.61%)
Jun 03, 2021 3.063 3.127 2.953 2.981 202,043 -0.20(-6.32%)
Jun 02, 2021 3.136 3.337 3.136 3.182 344,443 +0.05(+1.46%)
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.