Euro Tech Hld (NQ: CLWT )

3.550 USD +0.200 (+5.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.150 3.320 3.074 3.105 9,800 -0.10(-2.97%)
Apr 29, 2021 3.270 3.270 3.125 3.200 27,162 -0.08(-2.44%)
Apr 28, 2021 3.180 3.410 3.150 3.280 169,433 +0.12(+3.80%)
Apr 27, 2021 3.130 3.220 3.060 3.160 21,132 +0.09(+2.93%)
Apr 26, 2021 3.090 3.360 3.000 3.070 160,113 -0.03(-0.97%)
Apr 23, 2021 2.980 3.100 2.920 3.100 58,200 +0.15(+5.08%)
Apr 22, 2021 2.880 3.070 2.880 2.950 51,831 +0.05(+1.72%)
Apr 21, 2021 2.820 3.020 2.820 2.900 59,952 +0.05(+1.75%)
Apr 20, 2021 2.838 2.910 2.799 2.850 11,024 -0.07(-2.40%)
Apr 19, 2021 2.870 2.920 2.780 2.920 38,722 +0.16(+5.80%)
Apr 16, 2021 2.770 2.800 2.675 2.760 23,500 -0.01(-0.36%)
Apr 15, 2021 2.890 3.034 2.750 2.770 30,193 -0.14(-4.81%)
Apr 14, 2021 2.890 3.060 2.880 2.910 41,357 +0.02(+0.69%)
Apr 13, 2021 2.940 2.959 2.861 2.890 17,121 -0.08(-2.69%)
Apr 12, 2021 3.100 3.168 2.950 2.970 13,302 -0.08(-2.62%)
Apr 09, 2021 3.130 3.200 3.040 3.050 39,800 -0.16(-4.98%)
Apr 08, 2021 3.070 3.250 3.050 3.210 33,805 +0.15(+4.90%)
Apr 07, 2021 2.940 3.320 2.940 3.060 182,793 +0.10(+3.38%)
Apr 06, 2021 3.170 3.200 2.946 2.960 78,212 -0.26(-8.07%)
Apr 05, 2021 3.330 3.510 3.160 3.220 157,345 -0.32(-9.04%)
Apr 01, 2021 3.140 4.300 3.140 3.540 2,588,200 +0.44(+14.19%)
Mar 31, 2021 2.990 3.160 2.920 3.100 15,628 +0.08(+2.65%)
Mar 30, 2021 3.210 3.210 3.020 3.020 10,839 -0.26(-7.93%)
Mar 29, 2021 3.360 3.369 3.160 3.280 9,337 -0.02(-0.61%)
Mar 26, 2021 3.280 3.310 3.200 3.300 16,700 +0.10(+3.12%)
Mar 25, 2021 3.130 3.320 3.070 3.200 57,721 +0.04(+1.27%)
Mar 24, 2021 3.470 3.490 3.160 3.160 31,903 -0.23(-6.78%)
Mar 23, 2021 3.690 3.690 3.340 3.390 20,212 -0.28(-7.63%)
Mar 22, 2021 3.710 3.710 3.530 3.670 24,066 +0.02(+0.55%)
Mar 19, 2021 3.520 3.660 3.500 3.650 38,300 +0.17(+4.89%)
Mar 18, 2021 3.460 3.640 3.420 3.480 28,420 +0.08(+2.35%)
Mar 17, 2021 3.330 3.470 3.320 3.400 25,509 +0.01(+0.29%)
Mar 16, 2021 3.360 3.440 3.320 3.390 16,524 +0.03(+0.89%)
Mar 15, 2021 3.290 3.440 3.260 3.360 37,999 +0.07(+2.13%)
Mar 12, 2021 3.300 3.420 3.250 3.290 22,200 +0.01(+0.30%)
Mar 11, 2021 3.260 3.370 3.250 3.280 22,513 +0.02(+0.71%)
Mar 10, 2021 3.200 3.370 3.190 3.257 41,130 +0.08(+2.42%)
Mar 09, 2021 3.000 3.219 3.000 3.180 19,737 +0.23(+7.80%)
Mar 08, 2021 2.910 3.120 2.890 2.950 31,270 +0.14(+4.98%)
Mar 05, 2021 2.940 3.000 2.621 2.810 52,600 -0.15(-5.07%)
Mar 04, 2021 3.270 3.300 2.840 2.960 69,214 -0.44(-12.94%)
Mar 03, 2021 3.610 3.860 3.250 3.400 152,729 -2.06(-37.73%)
Mar 02, 2021 5.440 5.549 5.400 5.460 15,951 +0.08(+1.49%)
Mar 01, 2021 5.160 5.410 5.160 5.380 16,996 +0.34(+6.75%)
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%)
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.