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

Euro Tech Holdings (NQ: CLWT )

1.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2016 2.020 2.158 2.158 2.158 14 -0.01(-0.49%)
Apr 28, 2016 2.013 2.207 2.013 2.168 2,543 -0.04(-1.76%)
Apr 18, 2016 2.033 2.207 2.207 2.207 5,980 +0.03(+1.54%)
Apr 15, 2016 2.207 2.207 2.174 2.174 460 -0.08(-3.56%)
Apr 13, 2016 2.274 2.254 2.254 2.254 2,392 -0.02(-0.88%)
Apr 12, 2016 2.020 2.274 2.020 2.274 786 +0.01(+0.29%)
Apr 08, 2016 2.267 2.267 2.267 2.267 4 +0.11(+4.86%)
Apr 07, 2016 2.094 2.162 2.094 2.162 509 -0.13(-5.75%)
Apr 06, 2016 2.086 2.294 2.086 2.294 4,104 +0.20(+9.58%)
Apr 01, 2016 2.080 2.094 2.094 2.094 6,129 -0.01(-0.64%)
Mar 31, 2016 2.013 2.120 2.013 2.107 3,619 -0.14(-6.25%)
Mar 30, 2016 2.340 2.340 2.247 2.247 346 +0.14(+6.67%)
Mar 29, 2016 2.086 2.246 2.080 2.107 5,379 +0.03(+1.61%)
Mar 28, 2016 2.060 2.080 2.060 2.073 601 +0.12(+6.16%)
Mar 24, 2016 1.940 1.953 1.953 1.953 1,794 -0.00(-0.06%)
Mar 23, 2016 2.013 2.107 1.906 1.954 1,542 -0.14(-6.65%)
Mar 21, 2016 2.221 2.094 2.094 2.094 6,428 +0.06(+2.96%)
Mar 18, 2016 2.127 2.214 1.966 2.033 8,033 +0.03(+1.33%)
Mar 15, 2016 1.886 2.007 2.007 2.007 598 +0.12(+6.38%)
Mar 14, 2016 1.920 1.926 1.886 1.886 645 -0.09(-4.73%)
Mar 08, 2016 1.953 1.980 1.980 1.980 897 -0.08(-3.80%)
Mar 07, 2016 2.007 2.120 2.007 2.058 4,787 -0.06(-2.63%)
Mar 04, 2016 2.114 2.114 2.114 2.114 284 +0.01(+0.32%)
Feb 26, 2016 2.147 2.107 2.107 2.107 747 +0.02(+0.96%)
Feb 25, 2016 2.284 2.284 2.087 2.087 1,045 -0.25(-10.86%)
Feb 24, 2016 2.341 2.341 2.341 2.341 324 +0.01(+0.33%)
Feb 22, 2016 2.314 2.333 2.333 2.333 17 +0.06(+2.60%)
Feb 12, 2016 2.341 2.274 2.274 2.274 14 +0.05(+2.10%)
Feb 11, 2016 2.227 2.227 2.227 2.227 871 -0.09(-4.00%)
Feb 10, 2016 2.274 2.320 2.227 2.320 2,064 +0.05(+2.03%)
Feb 09, 2016 2.227 2.502 2.227 2.274 3,455 +0.05(+2.10%)
Feb 05, 2016 2.227 2.227 2.227 2.227 5 +0.09(+4.07%)
Feb 03, 2016 2.221 2.140 2.140 2.140 15,848 -0.10(-4.48%)
Feb 02, 2016 2.421 2.421 2.127 2.241 7,282 -0.23(-9.21%)
Feb 01, 2016 2.468 2.468 2.468 2.468 156 +0.06(+2.46%)
Jan 29, 2016 2.451 2.542 2.408 2.409 8,263 +0.01(+0.32%)
Jan 28, 2016 2.481 2.481 2.267 2.401 5,379 +0.09(+3.77%)
Jan 27, 2016 2.221 2.588 2.221 2.314 11,235 +0.15(+7.11%)
Jan 26, 2016 2.180 2.221 2.160 2.160 1,659 -0.03(-1.52%)
Jan 25, 2016 2.201 2.227 2.194 2.194 1,659 -0.01(-0.30%)
Jan 22, 2016 2.253 2.308 2.201 2.201 4,464 +0.06(+2.81%)
Jan 21, 2016 2.118 2.254 2.107 2.140 9,558 +0.01(+0.31%)
Jan 20, 2016 1.846 2.227 1.772 2.134 65,865 +0.21(+11.15%)
Jan 14, 2016 1.920 1.920 1.920 1.920 95 +0.01(+0.70%)
Jan 13, 2016 1.920 1.920 1.906 1.906 1,345 +0.00(+0.00%)
Jan 12, 2016 1.906 1.906 1.906 1.906 1,680 +0.00(+0.00%)
Jan 11, 2016 1.873 1.946 1.873 1.906 826 +0.05(+2.50%)
Jan 08, 2016 1.926 1.960 1.839 1.860 11,292 +0.01(+0.74%)
Jan 07, 2016 1.846 1.846 1.772 1.846 5,400 +0.03(+1.47%)
Jan 06, 2016 1.846 2.060 1.819 1.819 62,477 -0.05(-2.89%)
Jan 05, 2016 1.879 1.993 1.772 1.873 25,824 -0.07(-3.41%)
Jan 04, 2016 1.960 2.040 1.886 1.940 1,052 +0.01(+0.28%)
Dec 31, 2015 1.906 1.934 1.934 1.934 2,093 -0.08(-3.98%)
Dec 28, 2015 1.913 2.015 2.015 2.015 16 +0.01(+0.74%)
Dec 23, 2015 1.866 2.000 2.000 2.000 20,781 -0.07(-3.55%)
Dec 22, 2015 2.073 2.073 2.073 2.073 165 +0.00(+0.00%)
Dec 21, 2015 2.013 2.157 2.007 2.073 1,453 +0.03(+1.63%)
Dec 18, 2015 2.140 2.140 1.993 2.040 9,372 -0.10(-4.68%)
Dec 17, 2015 2.110 2.140 2.041 2.140 1,275 +0.03(+1.58%)
Dec 16, 2015 2.140 2.140 2.107 2.107 7,689 -0.09(-4.25%)
Dec 15, 2015 2.140 2.207 2.107 2.201 3,752 +0.06(+2.81%)
Dec 14, 2015 2.087 2.214 2.082 2.140 7,882 +0.06(+3.09%)
Dec 11, 2015 2.067 2.076 2.067 2.076 5,470 -0.08(-3.59%)
Dec 10, 2015 2.114 2.154 2.073 2.154 4,009 -0.01(-0.62%)
Dec 09, 2015 2.207 2.281 2.110 2.167 4,510 -0.16(-6.90%)
Dec 08, 2015 2.227 2.328 2.207 2.328 6,049 +0.00(+0.00%)
Dec 07, 2015 2.368 2.461 2.207 2.328 7,158 +0.00(+0.00%)
Dec 04, 2015 2.528 2.528 2.328 2.328 10,017 -0.01(-0.57%)
Dec 03, 2015 2.354 2.468 2.243 2.341 2,178 -0.17(-6.67%)
Dec 02, 2015 2.508 2.508 2.508 2.508 1,031 +0.10(+4.16%)
Dec 01, 2015 2.207 2.802 2.073 2.408 74,095 +0.08(+3.45%)
Nov 30, 2015 2.421 2.421 2.020 2.328 5,253 -0.01(-0.57%)
Nov 27, 2015 2.114 2.341 2.114 2.341 6,869 +0.16(+7.36%)
Nov 23, 2015 1.893 2.180 2.180 2.180 1,046 +0.17(+8.67%)
Nov 20, 2015 2.087 2.140 2.000 2.007 2,132 -0.03(-1.64%)
Nov 19, 2015 2.207 2.207 2.007 2.040 7,478 -0.13(-6.15%)
Nov 18, 2015 1.726 2.221 1.726 2.174 72,356 +0.44(+25.54%)
Nov 12, 2015 1.672 1.732 1.732 1.732 299 +0.01(+0.31%)
Nov 11, 2015 1.726 1.726 1.726 1.726 2,010 +0.00(+0.04%)
Nov 10, 2015 1.605 1.726 1.572 1.726 18,621 +0.05(+3.20%)
Nov 06, 2015 1.619 1.672 1.672 1.672 598 +0.05(+2.88%)
Nov 05, 2015 1.726 1.726 1.632 1.625 3,673 -0.11(-6.18%)
Nov 04, 2015 1.692 1.732 1.685 1.732 1,545 -0.05(-2.70%)
Nov 03, 2015 1.712 1.780 1.712 1.780 943 +0.05(+2.78%)
Nov 02, 2015 1.732 1.732 1.732 1.732 299 -0.02(-1.04%)
Oct 29, 2015 1.632 1.751 1.751 1.751 598 -0.04(-2.34%)
Oct 28, 2015 1.726 1.793 1.719 1.793 2,952 +0.00(+0.00%)
Oct 23, 2015 1.806 1.793 1.793 1.793 7,924 -0.00(-0.16%)
Oct 21, 2015 1.786 1.795 1.795 1.795 17,193 +0.02(+0.91%)
Oct 20, 2015 1.739 1.793 1.739 1.779 5,289 -0.01(-0.75%)
Oct 16, 2015 1.799 1.793 1.793 1.793 37 +0.00(+0.00%)
Oct 15, 2015 1.746 1.819 1.746 1.793 1,309 +0.05(+2.65%)
Oct 14, 2015 1.772 1.772 1.739 1.746 1,240 -0.05(-2.95%)
Oct 12, 2015 1.746 1.799 1.799 1.799 2,093 +0.00(+0.00%)
Oct 09, 2015 1.839 1.839 1.793 1.799 2,870 -0.04(-2.22%)
Oct 08, 2015 1.853 1.853 1.793 1.840 5,830 -0.02(-1.04%)
Oct 06, 2015 1.779 1.859 1.859 1.859 56 +0.04(+2.20%)
Oct 05, 2015 1.729 1.819 1.672 1.819 8,713 +0.11(+6.25%)
Oct 02, 2015 1.659 1.712 1.659 1.712 1,166 -0.03(-1.53%)
Sep 30, 2015 1.612 1.739 1.739 1.739 122 +0.14(+8.77%)
Sep 29, 2015 1.578 1.599 1.578 1.599 1,507 -0.04(-2.44%)
Sep 28, 2015 1.595 1.639 1.595 1.639 2,607 +0.00(+0.00%)
Sep 25, 2015 1.679 1.679 1.576 1.639 3,144 -0.10(-5.73%)
Sep 24, 2015 1.572 1.738 1.572 1.738 2,541 +0.01(+0.74%)
Sep 23, 2015 1.685 1.726 1.679 1.726 2,185 +0.05(+2.79%)
Sep 21, 2015 1.659 1.679 1.679 1.679 100 +0.06(+3.49%)
Sep 18, 2015 1.602 1.622 1.602 1.622 1,133 -0.04(-2.20%)
Sep 17, 2015 1.659 1.659 1.659 1.659 1,525 -0.05(-3.13%)
Sep 16, 2015 1.712 1.712 1.712 1.712 300 -0.01(-0.39%)
Sep 14, 2015 1.685 1.719 1.719 1.719 16 +0.01(+0.78%)
Sep 11, 2015 1.706 1.706 1.706 1.706 953 -0.00(-0.02%)
Sep 10, 2015 1.518 1.706 1.518 1.706 1,465 -0.01(-0.37%)
Sep 08, 2015 1.712 1.712 1.712 1.712 4 +0.06(+3.67%)
Sep 04, 2015 1.625 1.652 1.652 1.652 747 -0.02(-1.07%)
Sep 01, 2015 1.672 1.669 1.669 1.669 2 -0.00(-0.16%)
Aug 31, 2015 1.672 1.672 1.672 1.672 458 -0.03(-1.58%)
Aug 27, 2015 1.632 1.699 1.699 1.699 448 -0.01(-0.78%)
Aug 26, 2015 1.605 1.712 1.605 1.712 747 +0.04(+2.40%)
Aug 25, 2015 1.672 1.672 1.672 1.672 385 +0.10(+6.38%)
Aug 24, 2015 1.585 1.605 1.505 1.572 25,358 -0.10(-6.00%)
Aug 19, 2015 1.639 1.672 1.672 1.672 1,196 -0.03(-1.96%)
Aug 18, 2015 1.706 1.713 1.706 1.706 4,634 -0.00(-0.21%)
Aug 17, 2015 1.639 1.709 1.639 1.709 394 -0.05(-2.61%)
Aug 14, 2015 1.639 1.755 1.639 1.755 1,825 -0.04(-2.09%)
Aug 10, 2015 1.726 1.793 1.793 1.793 3,438 -0.02(-1.11%)
Aug 05, 2015 1.719 1.813 1.813 1.813 22 -0.00(-0.18%)
Jul 31, 2015 1.819 1.816 1.816 1.816 1 +0.06(+3.22%)
Jul 29, 2015 1.739 1.759 1.759 1.759 14 -0.02(-1.13%)
Jul 24, 2015 1.900 1.779 1.779 1.779 1 +0.07(+4.31%)
Jul 23, 2015 1.758 1.759 1.699 1.706 2,933 -0.07(-3.77%)
Jul 22, 2015 1.772 1.773 1.772 1.772 2,154 -0.01(-0.38%)
Jul 21, 2015 1.906 1.906 1.773 1.779 897 +0.00(+0.00%)
Jul 20, 2015 1.906 1.906 1.723 1.779 6,917 -0.08(-4.32%)
Jul 17, 2015 1.779 1.898 1.679 1.859 9,304 +0.13(+7.73%)
Jul 16, 2015 1.806 2.006 1.619 1.726 141,104 +0.03(+1.59%)
Jul 13, 2015 1.692 1.699 1.699 1.699 149 +0.03(+2.01%)
Jul 10, 2015 1.703 1.746 1.665 1.665 1,495 -0.07(-4.23%)
Jul 07, 2015 1.706 1.739 1.739 1.739 15,549 +0.00(+0.00%)
Jul 06, 2015 1.739 1.739 1.739 1.739 179 +0.03(+1.56%)
Jul 02, 2015 1.806 1.712 1.712 1.712 1,644 -0.03(-1.54%)
Jul 01, 2015 1.739 1.739 1.739 1.739 239 -0.08(-4.41%)
Jun 30, 2015 1.766 1.826 1.746 1.819 1,611 +0.00(+0.18%)
Jun 29, 2015 1.777 1.938 1.777 1.816 5,786 +0.06(+3.23%)
Jun 26, 2015 1.759 1.759 1.759 1.759 213 +0.00(+0.00%)
Jun 25, 2015 1.759 1.759 1.759 1.759 149 -0.01(-0.75%)
Jun 24, 2015 1.772 1.772 1.772 1.772 305 +0.00(+0.00%)
Jun 23, 2015 1.772 1.772 1.772 1.772 156 +0.00(+0.00%)
Jun 22, 2015 1.759 1.772 1.752 1.772 1,801 -0.05(-2.93%)
Jun 19, 2015 1.781 1.839 1.781 1.826 1,806 -0.01(-0.73%)
Jun 17, 2015 1.839 1.839 1.839 1.839 149 -0.05(-2.48%)
Jun 16, 2015 1.813 1.886 1.813 1.886 1,801 +0.01(+0.71%)
Jun 15, 2015 1.766 1.894 1.766 1.873 2,706 +0.05(+2.56%)
Jun 12, 2015 1.839 1.839 1.772 1.826 6,237 -0.07(-3.65%)
Jun 11, 2015 1.779 1.920 1.779 1.895 11,071 +0.13(+7.33%)
Jun 10, 2015 1.719 1.813 1.719 1.766 7,261 +0.06(+3.68%)
Jun 04, 2015 1.712 1.703 1.703 1.703 113 -0.01(-0.53%)
Jun 03, 2015 1.719 1.725 1.704 1.712 1,948 +0.04(+2.40%)
Jun 02, 2015 1.659 1.726 1.639 1.672 12,110 +0.00(+0.00%)
Jun 01, 2015 1.672 1.672 1.672 1.672 1,659 -0.02(-1.19%)
May 29, 2015 1.692 1.712 1.692 1.692 1,046 -0.01(-0.78%)
May 28, 2015 1.699 1.792 1.699 1.706 5,201 -0.06(-3.18%)
May 27, 2015 1.692 1.762 1.692 1.762 1,164 +0.02(+1.30%)
May 26, 2015 1.746 1.746 1.739 1.739 448 +0.03(+1.96%)
May 22, 2015 1.746 1.706 1.706 1.706 23,323 -0.10(-5.56%)
May 21, 2015 1.813 1.852 1.806 1.806 1,344 -0.03(-1.60%)
May 20, 2015 1.739 1.835 1.733 1.835 1,981 +0.07(+3.94%)
May 19, 2015 1.786 1.819 1.746 1.766 13,076 -0.05(-2.94%)
May 18, 2015 1.819 1.819 1.819 1.819 518 -0.05(-2.51%)
May 15, 2015 1.806 1.866 1.806 1.866 1,196 -0.01(-0.35%)
May 14, 2015 1.826 1.873 1.826 1.873 5,721 +0.00(+0.00%)
May 13, 2015 1.906 1.940 1.839 1.873 13,575 -0.00(-0.00%)
May 12, 2015 1.873 1.873 1.873 1.873 149 -0.06(-3.11%)
May 11, 2015 1.846 1.935 1.846 1.933 1,608 +0.01(+0.70%)
May 08, 2015 1.906 1.920 1.906 1.920 2,297 +0.05(+2.87%)
May 07, 2015 1.900 1.900 1.806 1.866 6,819 -0.06(-3.13%)
May 06, 2015 1.986 1.986 1.926 1.926 2,713 +0.00(+0.00%)
May 05, 2015 1.940 1.940 1.906 1.926 2,389 -0.02(-1.03%)
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.