Euro Tech Hld (NQ: CLWT )

3.620 USD -0.070 (-1.90%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.280 5.460 5.019 5.040 50,600 -0.28(-5.26%)
Feb 25, 2021 5.800 6.265 5.280 5.320 34,844 -0.65(-10.89%)
Feb 24, 2021 5.667 6.740 5.470 5.970 280,027 +0.47(+8.55%)
Feb 23, 2021 5.890 6.150 5.450 5.500 37,307 -0.75(-12.00%)
Feb 22, 2021 6.720 6.840 6.150 6.250 82,073 -0.34(-5.16%)
Feb 19, 2021 6.390 6.740 6.230 6.590 46,000 +0.38(+6.12%)
Feb 18, 2021 6.560 6.700 6.120 6.210 66,400 -0.37(-5.62%)
Feb 17, 2021 7.450 7.560 6.460 6.580 219,041 -0.62(-8.61%)
Feb 16, 2021 6.080 7.300 6.030 7.200 275,813 +1.20(+20.00%)
Feb 12, 2021 5.210 6.175 4.890 6.000 352,500 +0.86(+16.73%)
Feb 11, 2021 5.160 5.270 5.040 5.140 72,545 +0.08(+1.58%)
Feb 10, 2021 5.180 5.260 4.820 5.060 112,880 -0.12(-2.41%)
Feb 09, 2021 5.000 5.250 4.970 5.185 73,370 +0.03(+0.68%)
Feb 08, 2021 5.120 5.254 5.020 5.150 47,712 +0.11(+2.18%)
Feb 05, 2021 4.970 5.338 4.850 5.040 72,800 +0.07(+1.41%)
Feb 04, 2021 4.670 5.090 4.640 4.970 142,082 +0.32(+6.88%)
Feb 03, 2021 4.540 4.810 4.540 4.650 22,142 +0.15(+3.33%)
Feb 02, 2021 4.543 4.635 4.430 4.500 18,337 -0.06(-1.32%)
Feb 01, 2021 4.600 4.865 4.500 4.560 48,725 -0.07(-1.51%)
Jan 29, 2021 4.540 4.940 4.300 4.630 74,900 +0.14(+3.12%)
Jan 28, 2021 4.500 4.750 4.420 4.490 34,037 -0.10(-2.18%)
Jan 27, 2021 4.620 4.950 4.389 4.590 55,530 -0.04(-0.87%)
Jan 26, 2021 4.390 5.440 4.350 4.630 654,879 +0.18(+4.04%)
Jan 25, 2021 4.284 4.600 4.270 4.450 191,685 +0.26(+6.21%)
Jan 22, 2021 4.120 4.280 4.110 4.190 25,200 -0.01(-0.24%)
Jan 21, 2021 4.240 4.240 4.020 4.200 32,315 +0.09(+2.19%)
Jan 20, 2021 4.110 4.225 4.100 4.110 24,092 -0.08(-1.91%)
Jan 19, 2021 4.090 4.320 4.000 4.190 145,523 +0.22(+5.54%)
Jan 15, 2021 3.800 4.060 3.800 3.970 76,200 +0.20(+5.31%)
Jan 14, 2021 3.755 3.890 3.665 3.770 25,501 +0.02(+0.53%)
Jan 13, 2021 3.860 3.890 3.660 3.750 33,655 -0.11(-2.85%)
Jan 12, 2021 3.840 3.950 3.750 3.860 58,731 -0.02(-0.39%)
Jan 11, 2021 3.690 3.950 3.650 3.875 39,902 +0.12(+3.33%)
Jan 08, 2021 3.740 3.800 3.500 3.750 96,900 +0.08(+2.18%)
Jan 07, 2021 3.330 3.700 3.330 3.670 97,085 +0.36(+10.88%)
Jan 06, 2021 3.280 3.480 3.273 3.310 33,294 +0.01(+0.30%)
Jan 05, 2021 3.200 3.400 3.200 3.300 37,849 +0.01(+0.30%)
Jan 04, 2021 3.280 3.430 3.140 3.290 67,813 +0.07(+2.17%)
Dec 31, 2020 3.220 3.220 3.220 310,902 -0.06(-1.83%)
Dec 30, 2020 3.820 3.900 3.140 3.280 310,902 -0.57(-14.81%)
Dec 29, 2020 4.140 5.290 3.650 3.850 492,097 -0.51(-11.70%)
Dec 28, 2020 3.730 6.580 3.600 4.360 3,569,069 +0.64(+17.20%)
Dec 24, 2020 3.880 3.880 3.690 3.720 31,100 +0.01(+0.26%)
Dec 23, 2020 3.550 3.880 3.440 3.710 89,526 +0.24(+6.92%)
Dec 22, 2020 3.410 3.540 3.350 3.470 42,384 +0.17(+5.15%)
Dec 21, 2020 3.350 3.450 3.230 3.300 9,617 +0.04(+1.23%)
Dec 18, 2020 3.610 3.620 3.260 3.260 70,100 -0.31(-8.68%)
Dec 17, 2020 3.210 3.680 3.190 3.570 499,239 +0.42(+13.33%)
Dec 16, 2020 3.090 3.240 3.090 3.150 1,819 +0.04(+1.29%)
Dec 15, 2020 3.220 3.230 3.110 3.110 5,752 -0.06(-1.91%)
Dec 14, 2020 3.150 3.220 3.090 3.170 7,333 +0.01(+0.35%)
Dec 11, 2020 3.117 3.204 3.100 3.159 4,500 +0.05(+1.59%)
Dec 10, 2020 3.250 3.250 3.100 3.110 11,843 -0.07(-2.20%)
Dec 09, 2020 3.230 3.300 3.180 3.180 20,785 -0.03(-0.85%)
Dec 08, 2020 3.180 3.250 3.080 3.207 12,668 +0.06(+1.97%)
Dec 07, 2020 3.250 3.250 3.145 3.145 1,922 -0.02(-0.79%)
Dec 04, 2020 3.190 3.250 3.110 3.170 8,800 -0.02(-0.51%)
Dec 03, 2020 3.213 3.230 3.110 3.186 4,140 +0.01(+0.20%)
Dec 02, 2020 3.060 3.200 3.050 3.180 10,942 +0.06(+2.07%)
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.