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 (%)
Dec 31, 2021 3.158 3.158 3.081 3.082 15,232 -0.03(-0.90%)
Dec 30, 2021 3.003 3.139 3.003 3.110 19,705 +0.10(+3.31%)
Dec 29, 2021 2.994 3.100 2.994 3.010 49,951 -0.04(-1.36%)
Dec 28, 2021 2.984 3.071 2.974 3.052 61,218 +0.09(+2.93%)
Dec 27, 2021 3.013 3.013 2.868 2.965 7,601 -0.04(-1.28%)
Dec 23, 2021 2.941 3.003 2.916 3.003 12,606 +0.10(+3.30%)
Dec 22, 2021 2.897 2.965 2.878 2.907 13,410 +0.01(+0.35%)
Dec 21, 2021 2.853 2.927 2.839 2.897 7,876 +0.05(+1.69%)
Dec 20, 2021 2.897 2.952 2.830 2.849 12,878 +0.02(+0.68%)
Dec 17, 2021 3.216 3.225 2.830 2.830 106,172 -0.43(-13.31%)
Dec 16, 2021 2.907 3.763 2.878 3.264 1,509,174 +0.43(+15.36%)
Dec 15, 2021 2.945 2.897 2.801 2.830 11,165 -0.10(-3.30%)
Dec 14, 2021 2.974 2.974 2.916 2.926 5,621 -0.07(-2.26%)
Dec 13, 2021 3.090 3.110 2.965 2.994 9,550 -0.14(-4.32%)
Dec 10, 2021 3.061 3.138 3.061 3.129 2,422 +0.04(+1.25%)
Dec 09, 2021 3.071 3.134 2.994 3.090 24,826 +0.04(+1.33%)
Dec 08, 2021 3.245 3.245 2.974 3.050 45,063 -0.19(-5.73%)
Dec 07, 2021 3.090 3.254 3.090 3.235 20,133 +0.14(+4.36%)
Dec 06, 2021 3.090 3.177 3.090 3.100 5,941 -0.02(-0.63%)
Dec 03, 2021 3.264 3.264 3.090 3.119 21,773 -0.14(-4.43%)
Dec 02, 2021 3.407 3.407 3.254 3.264 4,867 -0.05(-1.47%)
Dec 01, 2021 3.428 3.708 3.283 3.313 106,103 +0.02(+0.60%)
Nov 30, 2021 3.467 3.506 3.245 3.293 19,296 -0.21(-6.06%)
Nov 29, 2021 3.583 3.583 3.450 3.506 13,311 -0.03(-0.82%)
Nov 26, 2021 3.462 3.621 3.399 3.534 14,615 -0.09(-2.40%)
Nov 24, 2021 3.409 3.641 3.399 3.621 135,155 +0.17(+5.04%)
Nov 23, 2021 3.409 3.477 3.380 3.448 8,546 -0.06(-1.61%)
Nov 22, 2021 3.448 3.535 3.303 3.504 30,005 +0.07(+1.93%)
Nov 19, 2021 3.390 3.448 3.312 3.438 37,018 +0.08(+2.30%)
Nov 18, 2021 3.264 3.361 3.254 3.361 3,226 +0.00(+0.00%)
Nov 17, 2021 3.249 3.361 3.235 3.361 8,567 +0.05(+1.46%)
Nov 16, 2021 3.308 3.370 3.245 3.312 3,135 +0.03(+0.88%)
Nov 15, 2021 3.252 3.355 3.245 3.283 11,220 -0.02(-0.58%)
Nov 12, 2021 3.303 3.380 3.221 3.303 18,534 -0.03(-0.87%)
Nov 11, 2021 3.168 3.341 3.119 3.332 5,899 +0.01(+0.29%)
Nov 10, 2021 3.245 3.322 5,888 +0.05(+1.48%)
Nov 09, 2021 3.110 3.283 3.110 3.274 10,258 +0.11(+3.35%)
Nov 08, 2021 3.177 3.254 3.081 3.168 20,530 +0.05(+1.55%)
Nov 05, 2021 3.119 3.187 3.071 3.119 38,503 -0.05(-1.52%)
Nov 04, 2021 3.245 3.245 3.100 3.168 15,118 -0.03(-0.91%)
Nov 03, 2021 3.245 3.245 3.110 3.197 37,845 -0.02(-0.60%)
Nov 02, 2021 3.235 3.332 3.206 3.216 10,190 -0.06(-1.77%)
Nov 01, 2021 3.293 3.361 3.254 3.274 7,669 -0.04(-1.17%)
Oct 29, 2021 3.390 3.419 3.312 3.312 8,885 -0.13(-3.65%)
Oct 28, 2021 3.312 3.457 3.283 3.438 33,128 +0.14(+4.09%)
Oct 27, 2021 3.264 3.467 3.187 3.303 93,719 -0.01(-0.29%)
Oct 26, 2021 3.245 3.312 19,084 +0.13(+3.94%)
Oct 25, 2021 3.419 3.433 3.071 3.187 50,540 -0.26(-7.56%)
Oct 22, 2021 3.660 3.660 3.303 3.448 43,093 -0.27(-7.27%)
Oct 21, 2021 3.689 3.824 3.641 3.718 16,253 +0.03(+0.79%)
Oct 20, 2021 3.467 3.834 3.467 3.689 74,196 +0.13(+3.52%)
Oct 19, 2021 3.660 3.660 3.496 3.563 11,371 -0.08(-2.12%)
Oct 18, 2021 3.457 3.737 3.450 3.641 71,659 +0.15(+4.43%)
Oct 15, 2021 3.602 3.602 3.464 3.486 8,024 -0.07(-1.90%)
Oct 14, 2021 3.660 3.670 3.428 3.554 27,380 -0.05(-1.34%)
Oct 13, 2021 3.322 3.612 3.283 3.602 26,912 +0.23(+6.88%)
Oct 12, 2021 3.187 3.380 3.177 3.370 42,988 +0.19(+6.08%)
Oct 11, 2021 3.168 3.177 3.158 3.177 763 -0.05(-1.50%)
Oct 08, 2021 3.264 3.274 3.225 3.225 5,619 +0.01(+0.30%)
Oct 07, 2021 3.206 3.312 3.206 3.216 5,654 -0.05(-1.48%)
Oct 06, 2021 3.254 3.283 3.206 3.264 6,223 +0.05(+1.50%)
Oct 05, 2021 3.225 3.361 3.216 3.216 36,576 -0.06(-1.77%)
Oct 04, 2021 3.139 3.303 3.110 3.274 28,667 +0.14(+4.31%)
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.