Euro Tech Hld (NQ: CLWT )

3.160 USD +0.100 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 4.010 4.350 3.920 4.210 23,875 +0.19(+4.73%)
Apr 29, 2014 4.000 4.020 3.900 4.020 7,928 -0.05(-1.23%)
Apr 28, 2014 4.280 4.280 3.990 4.070 13,994 -0.31(-7.08%)
Apr 25, 2014 4.380 4.380 4.380 4.380 100 +0.27(+6.57%)
Apr 24, 2014 4.160 4.183 3.937 4.110 12,014 -0.01(-0.24%)
Apr 23, 2014 4.120 4.120 4.120 4.120 100 +0.02(+0.49%)
Apr 22, 2014 4.030 4.100 3.950 4.100 1,900 -0.07(-1.68%)
Apr 21, 2014 3.900 4.170 3.900 4.170 2,200 +0.02(+0.48%)
Apr 17, 2014 4.130 4.150 4.150 4.150 400 -0.06(-1.46%)
Apr 15, 2014 4.050 4.211 4.211 4.211 6,600 -0.01(-0.20%)
Apr 14, 2014 4.200 4.280 3.980 4.220 4,463 -0.04(-0.92%)
Apr 10, 2014 4.259 4.259 4.259 4.259 0 +0.01(+0.21%)
Apr 09, 2014 3.970 4.277 3.900 4.250 6,559 +0.13(+3.16%)
Apr 08, 2014 4.030 4.120 4.030 4.120 2,913 +0.09(+2.23%)
Apr 07, 2014 4.150 4.190 3.880 4.030 12,314 -0.12(-2.89%)
Apr 04, 2014 4.280 4.430 4.100 4.150 20,057 -0.15(-3.49%)
Apr 03, 2014 4.482 4.482 4.300 4.300 7,812 -0.21(-4.66%)
Apr 02, 2014 4.490 4.650 4.430 4.510 3,640 -0.03(-0.66%)
Apr 01, 2014 4.470 4.540 4.370 4.540 9,658 -0.06(-1.30%)
Mar 31, 2014 4.710 4.710 4.450 4.600 5,548 -0.14(-2.95%)
Mar 28, 2014 4.510 4.740 4.510 4.740 1,560 +0.25(+5.57%)
Mar 27, 2014 4.780 4.780 4.470 4.490 13,068 -0.28(-5.87%)
Mar 26, 2014 4.720 4.930 4.660 4.770 2,573 -0.08(-1.65%)
Mar 25, 2014 5.059 5.100 4.800 4.850 4,360 -0.14(-2.81%)
Mar 24, 2014 4.860 5.077 4.750 4.990 2,735 -0.00(-0.05%)
Mar 21, 2014 5.140 5.353 4.860 4.993 15,851 -0.13(-2.49%)
Mar 20, 2014 5.200 5.360 5.100 5.120 15,590 -0.08(-1.54%)
Mar 19, 2014 5.140 5.253 5.050 5.200 3,004 +0.19(+3.79%)
Mar 18, 2014 4.850 5.140 4.846 5.010 7,975 +0.12(+2.45%)
Mar 17, 2014 4.790 4.890 4.675 4.890 4,221 +0.10(+2.09%)
Mar 14, 2014 4.820 4.890 4.630 4.790 1,449 -0.02(-0.42%)
Mar 13, 2014 4.900 4.900 4.810 4.810 4,300 +0.06(+1.26%)
Mar 12, 2014 4.930 5.039 4.680 4.750 15,432 -0.18(-3.65%)
Mar 11, 2014 5.120 5.190 4.930 4.930 17,719 -0.27(-5.19%)
Mar 10, 2014 5.390 5.390 4.900 5.200 27,375 -0.02(-0.48%)
Mar 07, 2014 5.210 5.340 5.150 5.225 7,543 -0.07(-1.23%)
Mar 06, 2014 5.240 5.330 5.030 5.290 39,011 +0.05(+0.95%)
Mar 05, 2014 5.400 5.410 5.240 5.240 9,524 -0.11(-2.06%)
Mar 04, 2014 5.450 5.700 5.300 5.350 15,981 -0.08(-1.55%)
Mar 03, 2014 5.470 5.550 5.100 5.434 40,639 -0.04(-0.66%)
Feb 28, 2014 5.890 6.020 5.221 5.470 63,550 -0.49(-8.22%)
Feb 27, 2014 5.820 6.240 5.800 5.960 73,279 +0.21(+3.65%)
Feb 26, 2014 5.140 6.000 5.140 5.750 155,831 +0.55(+10.58%)
Feb 25, 2014 5.200 5.580 5.060 5.200 34,851 +0.01(+0.19%)
Feb 24, 2014 5.380 5.380 5.050 5.190 19,127 -0.12(-2.24%)
Feb 21, 2014 5.330 5.330 5.200 5.309 10,750 -0.05(-0.86%)
Feb 20, 2014 5.260 5.478 5.110 5.355 31,665 +0.06(+1.22%)
Feb 19, 2014 5.560 5.676 5.200 5.291 46,333 -0.41(-7.18%)
Feb 18, 2014 5.020 5.790 5.020 5.700 225,738 +0.64(+12.65%)
Feb 14, 2014 5.000 5.060 5.060 5.060 25,100 +0.00(+0.00%)
Feb 13, 2014 4.940 5.200 4.800 5.060 152,416 +0.20(+4.12%)
Feb 12, 2014 4.530 4.870 4.501 4.860 15,583 +0.29(+6.35%)
Feb 11, 2014 4.590 4.630 4.440 4.570 13,535 +0.02(+0.44%)
Feb 10, 2014 4.700 4.700 4.450 4.550 8,210 +0.05(+1.11%)
Feb 07, 2014 4.310 4.500 4.310 4.500 1,900 +0.08(+1.81%)
Feb 06, 2014 4.590 4.740 4.420 4.420 9,564 -0.32(-6.75%)
Feb 05, 2014 4.510 4.740 4.280 4.740 6,739 +0.17(+3.72%)
Feb 04, 2014 4.370 4.570 4.340 4.570 10,882 +0.18(+4.10%)
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.