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 22, 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, 2021 2.880 3.036 2.810 2.839 10,718 -0.09(-2.97%)
Apr 29, 2021 2.990 2.990 2.857 2.926 29,706 -0.07(-2.44%)
Apr 28, 2021 2.908 3.118 2.880 2.999 185,305 +0.11(+3.80%)
Apr 27, 2021 2.862 2.944 2.798 2.889 23,111 +0.08(+2.93%)
Apr 26, 2021 2.825 3.072 2.743 2.807 175,111 -0.03(-0.97%)
Apr 23, 2021 2.725 2.834 2.670 2.834 63,652 +0.14(+5.08%)
Apr 22, 2021 2.633 2.807 2.633 2.697 56,686 +0.05(+1.72%)
Apr 21, 2021 2.578 2.761 2.578 2.652 65,568 +0.05(+1.75%)
Apr 20, 2021 2.595 2.661 2.559 2.606 12,056 -0.06(-2.40%)
Apr 19, 2021 2.624 2.670 2.542 2.670 42,349 +0.15(+5.80%)
Apr 16, 2021 2.533 2.560 2.446 2.524 25,701 -0.01(-0.36%)
Apr 15, 2021 2.642 2.774 2.514 2.533 33,021 -0.13(-4.81%)
Apr 14, 2021 2.642 2.798 2.633 2.661 45,231 +0.02(+0.69%)
Apr 13, 2021 2.688 2.706 2.616 2.642 18,724 -0.07(-2.69%)
Apr 12, 2021 2.834 2.897 2.697 2.716 14,548 -0.07(-2.62%)
Apr 09, 2021 2.862 2.926 2.780 2.789 43,528 -0.15(-4.98%)
Apr 08, 2021 2.807 2.972 2.789 2.935 36,971 +0.14(+4.90%)
Apr 07, 2021 2.688 3.036 2.688 2.798 199,916 +0.09(+3.38%)
Apr 06, 2021 2.898 2.926 2.693 2.706 85,538 -0.24(-8.07%)
Apr 05, 2021 3.045 3.209 2.889 2.944 172,084 -0.29(-9.04%)
Apr 01, 2021 2.871 3.932 2.871 3.237 2,830,655 +0.40(+14.19%)
Mar 31, 2021 2.734 2.889 2.670 2.834 17,091 +0.07(+2.65%)
Mar 30, 2021 2.935 2.935 2.761 2.761 11,854 -0.24(-7.93%)
Mar 29, 2021 3.072 3.080 2.889 2.999 10,211 -0.02(-0.61%)
Mar 26, 2021 2.999 3.026 2.926 3.017 18,264 +0.09(+3.12%)
Mar 25, 2021 2.862 3.036 2.807 2.926 63,128 +0.04(+1.27%)
Mar 24, 2021 3.173 3.191 2.889 2.889 34,891 -0.21(-6.78%)
Mar 23, 2021 3.374 3.374 3.054 3.100 22,105 -0.26(-7.63%)
Mar 22, 2021 3.392 3.392 3.228 3.356 26,320 +0.02(+0.55%)
Mar 19, 2021 3.219 3.347 3.200 3.337 41,887 +0.16(+4.88%)
Mar 18, 2021 3.164 3.328 3.127 3.182 31,082 +0.07(+2.35%)
Mar 17, 2021 3.045 3.173 3.036 3.109 27,898 +0.01(+0.30%)
Mar 16, 2021 3.072 3.145 3.036 3.100 18,071 +0.03(+0.89%)
Mar 15, 2021 3.008 3.145 2.981 3.072 41,558 +0.06(+2.13%)
Mar 12, 2021 3.017 3.127 2.972 3.008 24,279 +0.01(+0.30%)
Mar 11, 2021 2.981 3.081 2.972 2.999 24,621 +0.02(+0.71%)
Mar 10, 2021 2.926 3.081 2.917 2.978 44,982 +0.07(+2.42%)
Mar 09, 2021 2.743 2.943 2.743 2.908 21,585 +0.21(+7.80%)
Mar 08, 2021 2.661 2.853 2.642 2.697 34,199 +0.13(+4.98%)
Mar 05, 2021 2.688 2.743 2.397 2.569 57,527 -0.14(-5.07%)
Mar 04, 2021 2.990 3.017 2.597 2.706 75,697 -0.40(-12.94%)
Mar 03, 2021 3.301 3.529 2.972 3.109 167,036 -1.88(-37.73%)
Mar 02, 2021 4.974 5.074 4.937 4.992 17,445 +0.07(+1.49%)
Mar 01, 2021 4.718 4.947 4.718 4.919 18,588 +0.31(+6.75%)
Feb 26, 2021 4.828 4.992 4.589 4.608 55,340 -0.26(-5.26%)
Feb 25, 2021 5.303 5.728 4.828 4.864 38,108 -0.59(-10.89%)
Feb 24, 2021 5.182 6.163 5.002 5.459 306,259 +0.43(+8.55%)
Feb 23, 2021 5.386 5.623 4.983 5.029 40,801 -0.69(-12.00%)
Feb 22, 2021 6.144 6.254 5.623 5.715 89,761 -0.31(-5.16%)
Feb 19, 2021 5.843 6.163 5.696 6.026 50,309 +0.35(+6.12%)
Feb 18, 2021 5.998 6.126 5.596 5.678 72,620 -0.34(-5.62%)
Feb 17, 2021 6.812 6.912 5.907 6.016 239,560 -0.57(-8.61%)
Feb 16, 2021 5.559 6.675 5.514 6.583 301,650 +1.10(+20.00%)
Feb 12, 2021 4.764 5.646 4.471 5.486 385,521 +0.79(+16.73%)
Feb 11, 2021 4.718 4.819 4.608 4.700 79,340 +0.07(+1.58%)
Feb 10, 2021 4.736 4.809 4.407 4.627 123,454 -0.11(-2.41%)
Feb 09, 2021 4.572 4.800 4.544 4.741 80,243 +0.03(+0.68%)
Feb 08, 2021 4.681 4.804 4.590 4.709 52,181 +0.10(+2.18%)
Feb 05, 2021 4.544 4.881 4.435 4.608 79,619 +0.06(+1.41%)
Feb 04, 2021 4.270 4.654 4.243 4.544 155,391 +0.29(+6.88%)
Feb 03, 2021 4.151 4.398 4.151 4.252 24,216 +0.14(+3.33%)
Feb 02, 2021 4.154 4.238 4.051 4.115 20,054 -0.05(-1.32%)
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.