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, 2012 4.260 5.050 4.260 4.400 53,168 +0.14(+3.29%)
Apr 26, 2012 4.300 4.260 4.260 4.260 1,000 -0.04(-0.93%)
Apr 25, 2012 4.300 4.300 4.300 4.300 300 +0.00(+0.00%)
Apr 24, 2012 4.210 4.300 4.130 4.300 8,170 +0.15(+3.51%)
Apr 23, 2012 4.500 4.500 4.150 4.154 1,251 -0.35(-7.69%)
Apr 20, 2012 4.560 4.760 4.500 4.500 1,042 -0.24(-5.06%)
Apr 19, 2012 4.620 4.740 4.620 4.740 200 +0.03(+0.54%)
Apr 18, 2012 4.900 4.900 4.715 4.715 1,081 +0.02(+0.52%)
Apr 17, 2012 4.740 4.750 4.630 4.690 1,380 -0.08(-1.62%)
Apr 16, 2012 4.660 5.170 4.620 4.767 14,628 +0.12(+2.52%)
Apr 13, 2012 4.500 4.880 4.380 4.650 27,686 +0.26(+5.92%)
Apr 12, 2012 4.590 4.590 4.300 4.390 7,682 +0.04(+0.90%)
Apr 11, 2012 4.160 4.869 4.160 4.351 25,232 +0.35(+8.77%)
Apr 10, 2012 4.300 4.300 4.000 4.000 220 -0.00(-0.10%)
Apr 09, 2012 4.004 4.004 4.004 4.004 100 -0.25(-5.79%)
Apr 05, 2012 3.940 4.300 3.940 4.250 690 +0.25(+6.25%)
Apr 04, 2012 4.020 4.040 3.780 4.000 4,416 +0.25(+6.66%)
Apr 03, 2012 3.930 3.930 3.750 3.750 400 -0.16(-4.09%)
Apr 02, 2012 4.120 4.120 3.900 3.910 915 -0.19(-4.63%)
Mar 30, 2012 4.290 4.290 4.100 4.100 1,639 -0.37(-8.28%)
Mar 29, 2012 4.000 4.470 4.000 4.470 5,803 +0.03(+0.67%)
Mar 28, 2012 4.510 4.510 4.200 4.440 7,700 -0.06(-1.33%)
Mar 27, 2012 4.320 4.500 4.048 4.500 7,884 +0.05(+1.12%)
Mar 26, 2012 4.360 4.500 4.180 4.450 700 +0.09(+2.06%)
Mar 23, 2012 4.400 4.480 4.360 4.360 1,460 +0.08(+1.87%)
Mar 22, 2012 4.200 4.280 4.150 4.280 2,603 +0.04(+0.94%)
Mar 21, 2012 4.150 4.350 4.150 4.240 20,436 +0.09(+2.09%)
Mar 20, 2012 4.020 4.300 3.660 4.153 18,736 +0.14(+3.57%)
Mar 19, 2012 4.020 4.400 4.010 4.010 5,679 -0.07(-1.72%)
Mar 16, 2012 4.700 4.700 3.400 4.080 18,186 -0.08(-1.92%)
Mar 15, 2012 3.170 4.950 3.170 4.160 81,561 +1.26(+43.45%)
Mar 14, 2012 2.770 3.140 2.700 2.900 3,400 +0.03(+1.05%)
Mar 13, 2012 2.870 2.870 2.870 2.870 300 +0.08(+2.87%)
Mar 12, 2012 2.980 3.020 2.570 2.790 9,634 -0.19(-6.38%)
Mar 09, 2012 3.000 3.070 2.800 2.980 7,963 +0.14(+4.93%)
Mar 08, 2012 3.430 3.430 2.830 2.840 8,934 -0.56(-16.47%)
Mar 06, 2012 3.200 3.400 3.400 3.400 600 +0.01(+0.29%)
Mar 05, 2012 3.100 3.390 3.039 3.390 2,504 +0.17(+5.28%)
Mar 02, 2012 3.230 3.230 3.050 3.220 2,239 -0.02(-0.60%)
Mar 01, 2012 3.363 3.394 3.170 3.239 3,327 -0.24(-7.00%)
Feb 29, 2012 3.660 3.750 3.450 3.483 1,565 -0.26(-6.97%)
Feb 28, 2012 3.610 3.744 3.600 3.744 900 -0.06(-1.47%)
Feb 27, 2012 3.950 3.950 3.630 3.800 5,256 -0.15(-3.80%)
Feb 24, 2012 4.030 4.030 3.870 3.950 500 -0.03(-0.76%)
Feb 23, 2012 3.960 3.980 3.960 3.980 400 -0.12(-2.93%)
Feb 22, 2012 3.960 4.100 3.850 4.100 1,990 +0.06(+1.49%)
Feb 21, 2012 4.050 4.100 4.030 4.040 578 -0.04(-0.98%)
Feb 17, 2012 4.030 4.080 4.030 4.080 260 +0.07(+1.75%)
Feb 16, 2012 4.130 4.130 3.900 4.010 1,151 -0.04(-0.99%)
Feb 15, 2012 4.050 4.050 4.050 4.050 200 +0.05(+1.25%)
Feb 14, 2012 3.960 4.100 3.850 4.000 6,479 -0.08(-1.96%)
Feb 13, 2012 4.110 4.110 3.880 4.080 4,185 -0.22(-5.11%)
Feb 10, 2012 4.330 4.330 3.980 4.300 1,534 +0.39(+10.00%)
Feb 09, 2012 3.910 4.430 3.850 3.909 1,704 -0.29(-6.93%)
Feb 08, 2012 4.310 4.430 4.110 4.200 3,345 -0.02(-0.47%)
Feb 07, 2012 4.020 4.220 3.851 4.220 4,219 +0.15(+3.69%)
Feb 03, 2012 4.340 4.070 4.070 4.070 7,000 +0.27(+7.11%)
Feb 02, 2012 4.380 4.620 3.480 3.800 13,456 -0.45(-10.59%)
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.