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

Euro Tech Holdings (NQ: CLWT )

1.570 +0.010 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2015 1.957 1.973 1.957 1.973 2,371 -0.02(-1.01%)
Apr 29, 2015 1.952 1.993 1.946 1.993 1,466 +0.00(+0.00%)
Apr 28, 2015 1.973 1.993 1.973 1.993 735 +0.01(+0.68%)
Apr 27, 2015 1.986 1.986 1.960 1.980 7,938 -0.03(-1.66%)
Apr 24, 2015 2.107 2.107 1.973 2.013 3,932 +0.01(+0.33%)
Apr 23, 2015 1.946 2.033 1.946 2.007 3,825 +0.07(+3.45%)
Apr 22, 2015 1.973 1.993 1.940 1.940 2,199 -0.05(-2.68%)
Apr 21, 2015 1.953 2.091 1.946 1.993 5,128 +0.03(+1.71%)
Apr 20, 2015 2.174 2.174 1.953 1.960 6,408 +0.04(+2.09%)
Apr 17, 2015 2.000 2.007 1.920 1.920 11,000 -0.14(-6.82%)
Apr 16, 2015 2.007 2.187 1.973 2.060 25,386 +0.00(+0.08%)
Apr 15, 2015 2.227 2.254 1.953 2.058 14,435 -0.12(-5.30%)
Apr 14, 2015 1.920 2.174 1.920 2.174 4,824 +0.17(+8.33%)
Apr 13, 2015 2.180 2.180 1.966 2.007 14,974 -0.17(-7.96%)
Apr 10, 2015 2.073 2.508 2.027 2.180 90,344 +0.21(+10.49%)
Apr 09, 2015 2.033 2.033 1.900 1.973 5,259 -0.01(-0.67%)
Apr 08, 2015 1.846 2.160 1.846 1.986 15,608 +0.15(+8.00%)
Apr 07, 2015 1.806 1.839 1.806 1.839 1,874 -0.02(-0.90%)
Apr 06, 2015 1.993 1.993 1.806 1.856 4,506 -0.02(-0.89%)
Apr 02, 2015 1.853 1.873 1.873 1.873 15,848 +0.02(+1.08%)
Apr 01, 2015 1.953 2.033 1.826 1.853 31,794 -0.09(-4.81%)
Mar 31, 2015 2.201 2.305 1.940 1.946 58,338 -0.35(-15.16%)
Mar 30, 2015 2.455 2.950 2.207 2.294 254,763 -0.06(-2.56%)
Mar 27, 2015 1.904 2.575 1.746 2.354 167,040 +0.55(+30.37%)
Mar 26, 2015 2.000 2.000 1.692 1.806 747 +0.01(+0.63%)
Mar 24, 2015 1.752 1.795 1.795 1.795 2,242 -0.04(-2.44%)
Mar 23, 2015 1.893 1.893 1.833 1.839 3,093 -0.07(-3.51%)
Mar 20, 2015 1.826 2.015 1.793 1.906 3,395 +0.00(+0.00%)
Mar 17, 2015 1.993 1.906 1.906 1.906 1,495 +0.02(+1.06%)
Mar 16, 2015 1.813 1.886 1.813 1.886 612 -0.05(-2.42%)
Mar 12, 2015 2.040 1.933 1.933 1.933 4,784 -0.05(-2.69%)
Mar 09, 2015 2.087 1.986 1.986 1.986 1,495 +0.21(+12.08%)
Mar 06, 2015 1.886 2.000 1.752 1.772 6,325 -0.24(-11.90%)
Mar 05, 2015 2.254 2.254 1.973 2.012 14,502 +0.07(+3.37%)
Mar 04, 2015 2.040 2.067 1.886 1.946 3,289 +0.09(+5.05%)
Mar 03, 2015 2.033 2.033 1.839 1.853 3,709 -0.05(-2.81%)
Mar 02, 2015 1.906 2.047 1.879 1.906 2,780 +0.03(+1.79%)
Feb 27, 2015 2.043 2.043 1.726 1.873 1,046 -0.03(-1.75%)
Feb 26, 2015 2.053 2.053 1.772 1.906 4,416 -0.16(-7.76%)
Feb 25, 2015 1.920 2.067 1.920 2.067 4,784 +0.16(+8.42%)
Feb 24, 2015 1.886 2.057 1.839 1.906 13,044 +0.23(+13.44%)
Feb 23, 2015 1.846 1.846 1.619 1.680 3,139 -0.06(-3.37%)
Feb 20, 2015 1.679 1.739 1.672 1.739 2,024 +0.01(+0.39%)
Feb 19, 2015 1.836 1.836 1.679 1.732 2,765 +0.04(+2.37%)
Feb 18, 2015 1.679 1.780 1.679 1.692 1,937 -0.01(-0.78%)
Feb 17, 2015 1.673 1.759 1.672 1.706 1,985 -0.09(-5.20%)
Feb 13, 2015 1.672 1.799 1.799 1.799 1,794 +0.10(+5.91%)
Feb 12, 2015 1.782 1.803 1.645 1.699 3,139 +0.06(+3.67%)
Feb 11, 2015 1.837 1.837 1.619 1.639 897 -0.19(-10.58%)
Feb 10, 2015 1.669 1.833 1.505 1.833 3,157 +0.22(+13.69%)
Feb 09, 2015 1.708 1.708 1.425 1.612 1,076 +0.01(+0.42%)
Feb 06, 2015 1.771 1.771 1.605 1.605 747 -0.13(-7.69%)
Feb 05, 2015 1.825 1.825 1.685 1.739 7,581 -0.05(-2.80%)
Feb 04, 2015 1.799 1.859 1.672 1.789 2,049 -0.11(-5.81%)
Feb 03, 2015 1.378 1.899 1.378 1.899 4,678 +0.35(+22.94%)
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.