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, 2020 2.180 2.205 2.140 2.200 10,829 +0.02(+0.92%)
Apr 29, 2020 2.250 2.400 2.120 2.180 38,581 -0.07(-3.11%)
Apr 28, 2020 2.160 2.466 2.150 2.250 77,598 -0.08(-3.23%)
Apr 27, 2020 2.190 2.350 2.160 2.325 138,926 +0.16(+7.14%)
Apr 24, 2020 2.070 2.170 2.070 2.170 2,500 +0.05(+2.36%)
Apr 23, 2020 2.097 2.140 2.060 2.120 8,992 -0.06(-2.70%)
Apr 22, 2020 2.072 2.190 2.072 2.179 4,175 -0.01(-0.51%)
Apr 21, 2020 2.100 2.200 2.040 2.190 12,984 +0.09(+4.29%)
Apr 20, 2020 2.000 2.100 1.950 2.100 12,723 +0.05(+2.44%)
Apr 17, 2020 2.100 2.140 1.890 2.050 11,600 -0.09(-4.21%)
Apr 16, 2020 2.140 2.200 2.050 2.140 4,649 +0.08(+3.88%)
Apr 15, 2020 2.160 2.160 2.060 2.060 18,052 -0.10(-4.63%)
Apr 14, 2020 2.090 2.180 2.080 2.160 15,595 -0.03(-1.37%)
Apr 13, 2020 2.040 2.299 2.020 2.190 133,281 +0.14(+6.94%)
Apr 09, 2020 1.950 2.070 1.920 2.048 5,100 +0.10(+5.02%)
Apr 08, 2020 2.020 2.050 1.950 1.950 6,324 -0.04(-2.01%)
Apr 07, 2020 1.976 2.020 1.860 1.990 11,572 -0.03(-1.48%)
Apr 06, 2020 2.100 2.100 1.860 2.020 10,263 -0.05(-2.42%)
Apr 03, 2020 1.960 2.070 1.850 2.070 8,400 +0.10(+5.08%)
Apr 02, 2020 2.200 2.200 1.950 1.970 20,898 -0.23(-10.45%)
Apr 01, 2020 2.010 2.270 1.990 2.200 149,885 +0.24(+12.24%)
Mar 31, 2020 1.990 2.000 1.828 1.960 30,100 +0.09(+4.81%)
Mar 30, 2020 1.901 1.970 1.870 1.870 9,760 -0.07(-3.60%)
Mar 27, 2020 1.860 1.940 1.850 1.940 6,000 -0.01(-0.51%)
Mar 26, 2020 1.820 1.950 1.820 1.950 6,597 +0.06(+3.17%)
Mar 25, 2020 1.850 1.900 1.790 1.890 15,000 +0.09(+4.97%)
Mar 24, 2020 1.760 1.861 1.750 1.801 5,738 +0.00(+0.03%)
Mar 23, 2020 2.000 2.000 1.730 1.800 14,385 -0.21(-10.44%)
Mar 20, 2020 2.050 2.130 2.000 2.010 7,100 -0.03(-1.49%)
Mar 19, 2020 2.280 2.280 2.010 2.040 25,775 -0.16(-7.26%)
Mar 18, 2020 2.080 2.270 2.050 2.200 21,219 +0.13(+6.03%)
Mar 17, 2020 2.000 2.200 2.000 2.075 35,130 +0.07(+3.74%)
Mar 16, 2020 1.960 2.120 1.950 2.000 11,471 +0.08(+4.17%)
Mar 13, 2020 2.170 2.170 1.920 1.920 38,500 -0.20(-9.43%)
Mar 12, 2020 2.110 2.210 2.110 2.120 18,879 +0.01(+0.47%)
Mar 11, 2020 2.270 2.270 2.110 2.110 12,003 -0.09(-4.06%)
Mar 10, 2020 2.100 2.225 2.100 2.199 21,327 +0.15(+7.29%)
Mar 09, 2020 2.260 2.260 1.912 2.050 31,624 +0.08(+4.06%)
Mar 06, 2020 1.970 2.090 1.950 1.970 9,900 -0.03(-1.50%)
Mar 05, 2020 1.990 2.090 1.980 2.000 11,445 -0.12(-5.66%)
Mar 04, 2020 2.050 2.120 2.000 2.120 6,101 +0.00(+0.00%)
Mar 03, 2020 2.090 2.180 2.090 2.120 1,377 +0.14(+7.07%)
Mar 02, 2020 1.980 2.190 1.980 1.980 3,873 +0.00(+0.00%)
Feb 28, 2020 2.110 2.165 1.950 1.980 28,700 -0.19(-8.76%)
Feb 27, 2020 2.240 2.240 2.120 2.170 12,856 -0.05(-2.25%)
Feb 26, 2020 2.170 2.220 2.120 2.220 8,078 +0.05(+2.30%)
Feb 25, 2020 2.180 2.220 2.130 2.170 10,817 +0.01(+0.46%)
Feb 24, 2020 2.247 2.247 2.160 2.160 16,111 -0.09(-4.00%)
Feb 21, 2020 2.290 2.290 2.230 2.250 1,800 -0.05(-2.17%)
Feb 20, 2020 2.350 2.386 2.240 2.300 3,978 -0.07(-2.76%)
Feb 19, 2020 2.260 2.400 2.200 2.365 102,254 +0.21(+9.51%)
Feb 18, 2020 2.221 2.224 2.100 2.160 33,223 -0.07(-3.14%)
Feb 14, 2020 2.280 2.360 2.230 2.230 21,600 -0.05(-2.19%)
Feb 13, 2020 2.280 2.401 2.270 2.280 16,167 -0.08(-3.22%)
Feb 12, 2020 2.430 2.470 2.340 2.356 37,910 -0.07(-3.05%)
Feb 11, 2020 2.420 2.550 2.410 2.430 40,885 -0.00(-0.21%)
Feb 10, 2020 2.452 2.570 2.400 2.435 19,219 -0.00(-0.20%)
Feb 07, 2020 2.430 2.567 2.410 2.440 23,000 +0.04(+1.67%)
Feb 06, 2020 2.550 2.550 2.400 2.400 13,151 -0.05(-2.04%)
Feb 05, 2020 2.550 2.700 2.410 2.450 57,418 -0.03(-1.21%)
Feb 04, 2020 2.590 2.590 2.450 2.480 13,253 -0.01(-0.35%)
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.