Euro Tech Hld (NQ: CLWT )

3.890 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 3.350 3.350 2.800 3.050 28,604 -0.08(-2.40%)
Apr 27, 2017 4.400 4.500 3.050 3.125 372,233 -0.62(-16.67%)
Apr 24, 2017 3.750 3.750 3.750 23,262 +0.05(+1.35%)
Apr 20, 2017 3.700 3.700 3.700 0 +0.00(+0.00%)
Apr 19, 2017 3.650 3.700 3.650 3.700 965 +0.05(+1.37%)
Apr 18, 2017 3.650 3.650 3.650 3.650 127 +0.10(+2.82%)
Apr 17, 2017 3.572 3.600 3.550 3.550 5,165 -0.05(-1.39%)
Apr 13, 2017 3.628 3.650 3.600 3.600 3,744 -0.20(-5.26%)
Apr 12, 2017 3.610 3.800 3.600 3.800 6,277 -0.05(-1.30%)
Apr 11, 2017 3.650 3.850 3.600 3.850 1,961 -0.05(-1.28%)
Apr 10, 2017 4.000 4.150 3.600 3.900 13,601 -0.05(-1.27%)
Apr 07, 2017 3.800 4.450 3.700 3.950 94,258 +0.15(+3.95%)
Apr 06, 2017 3.700 3.800 3.700 3.800 340 +0.00(+0.00%)
Apr 05, 2017 3.600 3.800 3.600 3.800 1,400 -0.05(-1.30%)
Apr 04, 2017 3.650 3.900 3.650 3.850 5,403 +0.05(+1.32%)
Mar 31, 2017 3.800 3.800 3.800 0 +0.00(+0.00%)
Mar 30, 2017 3.710 3.800 3.710 3.800 629 +0.00(+0.00%)
Mar 29, 2017 3.750 3.800 3.700 3.800 687 -0.05(-1.30%)
Mar 28, 2017 3.600 3.900 3.600 3.850 2,371 +0.10(+2.67%)
Mar 22, 2017 3.750 3.750 3.750 700 -0.05(-1.32%)
Mar 21, 2017 3.550 3.800 3.550 3.800 3,425 +0.10(+2.70%)
Mar 20, 2017 3.450 3.700 3.450 3.700 800 +0.10(+2.78%)
Mar 16, 2017 3.600 3.600 3.600 0 +0.00(+0.00%)
Mar 15, 2017 3.600 3.600 3.600 3.600 200 +0.00(+0.00%)
Mar 14, 2017 3.655 3.850 3.515 3.600 8,923 -0.25(-6.49%)
Mar 10, 2017 3.850 3.850 3.850 2 +0.15(+4.05%)
Mar 09, 2017 3.750 3.800 3.700 3.700 3,100 -0.15(-3.90%)
Mar 08, 2017 3.800 3.900 3.700 3.850 5,156 -0.05(-1.28%)
Mar 03, 2017 3.900 3.900 3.900 0 +0.05(+1.30%)
Mar 02, 2017 3.750 3.850 3.650 3.850 1,168 -0.05(-1.28%)
Mar 01, 2017 3.800 3.900 3.800 3.900 2,076 +0.10(+2.63%)
Feb 28, 2017 3.700 3.800 3.600 3.800 5,198 +0.10(+2.70%)
Feb 27, 2017 3.600 3.700 3.550 3.700 3,014 +0.05(+1.37%)
Feb 23, 2017 3.650 3.650 3.650 2 -0.10(-2.67%)
Feb 21, 2017 3.750 3.750 3.750 6 -0.15(-3.85%)
Feb 16, 2017 3.900 3.900 3.900 0 +0.00(+0.00%)
Feb 15, 2017 3.900 3.950 3.700 3.900 4,572 +0.10(+2.63%)
Feb 14, 2017 3.600 3.800 3.600 3.800 1,811 +0.00(+0.00%)
Feb 13, 2017 3.700 3.800 3.650 3.800 2,532 +0.00(+0.00%)
Feb 08, 2017 3.800 3.800 3.800 80 +0.00(+0.00%)
Feb 07, 2017 3.650 3.800 3.650 3.800 1,961 +0.00(+0.00%)
Feb 06, 2017 3.750 3.850 3.650 3.800 1,229 +0.15(+4.11%)
Feb 03, 2017 3.600 3.700 3.555 3.650 10,788 -0.05(-1.35%)
Feb 02, 2017 3.600 3.700 3.450 3.700 7,804 +0.15(+4.23%)
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.