Euro Tech Hld (NQ: CLWT )

3.310 USD -0.080 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 4.370 4.740 4.250 4.250 94,082 -0.21(-4.71%)
Apr 29, 2019 4.690 4.690 4.420 4.460 30,183 -0.23(-4.90%)
Apr 26, 2019 4.790 4.790 4.470 4.690 38,600 +0.11(+2.34%)
Apr 25, 2019 4.640 4.800 4.510 4.583 29,462 -0.14(-2.91%)
Apr 24, 2019 4.480 4.949 4.460 4.720 163,949 +0.25(+5.59%)
Apr 23, 2019 4.270 4.540 4.270 4.470 106,356 +0.12(+2.76%)
Apr 22, 2019 4.430 4.640 4.100 4.350 145,401 -0.11(-2.47%)
Apr 18, 2019 4.280 4.500 4.190 4.460 121,700 +0.18(+4.21%)
Apr 17, 2019 4.370 4.700 4.180 4.280 129,019 -0.03(-0.70%)
Apr 16, 2019 4.230 4.380 4.160 4.310 83,489 +0.00(+0.00%)
Apr 15, 2019 4.760 4.760 4.151 4.310 77,320 -0.45(-9.45%)
Apr 12, 2019 4.760 5.300 4.440 4.760 267,200 -0.06(-1.24%)
Apr 11, 2019 4.807 5.040 4.623 4.820 96,640 +0.01(+0.21%)
Apr 10, 2019 4.800 4.900 4.610 4.810 129,027 -0.09(-1.84%)
Apr 09, 2019 4.930 5.060 4.900 4.900 109,289 -0.25(-4.85%)
Apr 08, 2019 5.180 5.470 5.050 5.150 200,007 -0.74(-12.56%)
Apr 05, 2019 5.750 6.500 5.600 5.890 1,858,200 +0.46(+8.47%)
Apr 04, 2019 5.140 5.630 4.860 5.430 582,569 +0.43(+8.60%)
Apr 03, 2019 5.190 5.720 5.000 5.000 212,035 -0.23(-4.40%)
Apr 02, 2019 5.170 6.000 5.010 5.230 500,668 -0.02(-0.38%)
Apr 01, 2019 5.460 6.180 5.070 5.250 370,894 -0.24(-4.37%)
Mar 29, 2019 5.740 6.530 5.300 5.490 1,598,500 -1.36(-19.85%)
Mar 28, 2019 7.770 11.73 6.020 6.850 17,410,620 +3.51(+105.09%)
Mar 27, 2019 3.150 3.350 3.110 3.340 88,698 +0.23(+7.39%)
Mar 26, 2019 3.080 3.120 3.030 3.110 10,739 +0.02(+0.65%)
Mar 25, 2019 3.046 3.176 3.046 3.090 3,663 +0.04(+1.31%)
Mar 22, 2019 3.150 3.192 3.030 3.050 23,100 -0.15(-4.69%)
Mar 21, 2019 3.300 3.300 3.190 3.200 11,343 -0.14(-4.19%)
Mar 20, 2019 3.250 3.420 3.150 3.340 23,402 +0.08(+2.39%)
Mar 19, 2019 3.420 3.460 3.250 3.262 13,091 -0.15(-4.34%)
Mar 18, 2019 3.373 3.500 3.373 3.410 1,746 +0.02(+0.59%)
Mar 15, 2019 3.320 3.600 3.310 3.390 2,400 +0.03(+0.79%)
Mar 14, 2019 3.420 3.580 3.310 3.363 37,539 -0.12(-3.35%)
Mar 13, 2019 3.400 3.500 3.400 3.480 7,009 +0.08(+2.35%)
Mar 12, 2019 3.400 3.448 3.390 3.400 7,070 +0.09(+2.72%)
Mar 11, 2019 3.560 3.560 3.310 3.310 21,104 -0.31(-8.56%)
Mar 08, 2019 3.300 3.650 3.280 3.620 180,600 +0.21(+6.16%)
Mar 07, 2019 3.436 3.436 3.290 3.410 1,302 +0.00(+0.00%)
Mar 06, 2019 3.280 3.410 3.160 3.410 7,825 +0.06(+1.90%)
Mar 05, 2019 3.450 3.450 3.210 3.346 17,074 +0.07(+2.02%)
Mar 04, 2019 3.220 3.340 3.190 3.280 27,659 +0.17(+5.47%)
Mar 01, 2019 3.140 3.210 3.110 3.110 4,300 +0.06(+1.97%)
Feb 28, 2019 3.130 3.300 3.050 3.050 1,060 -0.03(-0.97%)
Feb 27, 2019 3.176 3.199 3.020 3.080 14,578 -0.13(-4.05%)
Feb 26, 2019 3.380 3.380 3.191 3.210 9,073 -0.14(-4.18%)
Feb 25, 2019 3.290 3.600 3.270 3.350 50,088 -0.10(-2.90%)
Feb 22, 2019 3.310 3.580 3.210 3.450 51,600 +0.19(+5.83%)
Feb 21, 2019 3.350 3.350 3.260 3.260 5,164 -0.06(-1.81%)
Feb 20, 2019 3.400 3.430 3.320 3.320 1,417 +0.10(+3.11%)
Feb 19, 2019 3.260 3.360 3.196 3.220 5,417 -0.07(-2.13%)
Feb 15, 2019 3.160 3.350 3.160 3.290 4,000 +0.08(+2.49%)
Feb 14, 2019 3.170 3.363 3.170 3.210 2,732 -0.06(-1.83%)
Feb 13, 2019 3.270 3.286 3.270 3.270 1,251 +0.06(+1.87%)
Feb 12, 2019 3.240 3.300 3.121 3.210 10,926 +0.01(+0.31%)
Feb 11, 2019 3.400 3.400 3.120 3.200 11,711 -0.15(-4.48%)
Feb 08, 2019 3.170 3.410 3.170 3.350 7,100 +0.15(+4.69%)
Feb 07, 2019 3.300 3.385 3.168 3.200 8,439 -0.15(-4.48%)
Feb 06, 2019 3.380 3.479 3.350 3.350 14,295 +0.00(+0.00%)
Feb 05, 2019 3.460 3.460 3.236 3.350 21,452 -0.15(-4.16%)
Feb 04, 2019 3.590 3.595 3.300 3.495 19,484 -0.02(-0.70%)
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.