Euro Tech Hld (NQ: CLWT )

3.890 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 2.200 2.290 2.050 2.150 14,362 -0.14(-6.11%)
Apr 27, 2018 2.300 2.340 2.250 2.290 13,068 -0.01(-0.43%)
Apr 26, 2018 2.340 2.350 2.300 2.300 3,026 +0.00(+0.00%)
Apr 25, 2018 2.450 2.450 2.250 2.300 6,793 -0.10(-4.17%)
Apr 24, 2018 2.445 2.445 2.350 2.400 2,518 -0.05(-2.04%)
Apr 23, 2018 2.500 2.500 2.360 2.450 5,171 -0.05(-2.00%)
Apr 20, 2018 2.450 2.500 2.450 2.500 1,498 -0.01(-0.40%)
Apr 19, 2018 2.500 2.545 2.400 2.510 19,278 +0.01(+0.40%)
Apr 18, 2018 2.400 2.500 2.350 2.500 9,679 +0.05(+2.03%)
Apr 17, 2018 2.400 2.500 2.350 2.450 12,025 -0.05(-1.99%)
Apr 16, 2018 2.400 2.500 2.350 2.500 21,082 +0.10(+4.17%)
Apr 13, 2018 2.500 2.500 2.350 2.400 33,202 -0.15(-5.88%)
Apr 12, 2018 2.450 2.850 2.450 2.550 152,599 +0.13(+5.28%)
Apr 11, 2018 2.400 2.600 2.400 2.422 50,539 +0.07(+3.06%)
Apr 10, 2018 2.300 2.400 2.155 2.350 35,306 +0.20(+9.30%)
Apr 09, 2018 2.205 2.250 2.150 2.150 6,014 -0.10(-4.44%)
Apr 06, 2018 2.250 2.290 2.150 2.250 12,336 +0.00(+0.00%)
Apr 05, 2018 2.250 2.250 2.150 2.250 20,049 +0.05(+2.27%)
Apr 04, 2018 2.200 2.200 2.000 2.200 31,471 +0.00(+0.00%)
Apr 03, 2018 2.300 2.395 2.200 2.200 18,865 -0.05(-2.22%)
Apr 02, 2018 2.550 2.600 2.100 2.250 78,734 -0.25(-10.00%)
Mar 29, 2018 2.500 2.500 2.500 0 -0.31(-11.03%)
Mar 28, 2018 3.150 4.150 2.755 2.810 2,751,996 +0.21(+8.08%)
Mar 26, 2018 2.600 2.600 2.600 50 -0.25(-8.77%)
Mar 23, 2018 2.650 2.850 2.600 2.850 3,603 +0.25(+9.62%)
Mar 22, 2018 2.700 2.700 2.600 2.600 9,478 -0.15(-5.45%)
Mar 21, 2018 2.750 2.760 2.650 2.750 9,623 +0.10(+3.77%)
Mar 20, 2018 2.700 2.750 2.650 2.650 8,694 -0.05(-1.85%)
Mar 19, 2018 2.750 2.800 2.700 2.700 8,983 +0.00(+0.00%)
Mar 16, 2018 2.900 2.900 2.700 2.700 16,384 -0.20(-6.90%)
Mar 15, 2018 2.826 3.345 2.750 2.900 167,909 +0.07(+2.62%)
Mar 14, 2018 2.800 2.840 2.800 2.826 2,301 +0.03(+0.93%)
Mar 13, 2018 2.824 2.845 2.800 2.800 1,615 +0.00(+0.00%)
Mar 12, 2018 2.805 2.805 2.750 2.800 3,177 -0.05(-1.75%)
Mar 09, 2018 2.850 2.850 2.800 2.850 1,300 +0.05(+1.79%)
Mar 08, 2018 2.850 2.850 2.800 2.800 604 -0.15(-5.08%)
Mar 07, 2018 2.900 2.950 2.900 2.950 280 +0.00(+0.00%)
Mar 06, 2018 2.900 2.950 2.900 2.950 221 +0.10(+3.51%)
Mar 05, 2018 2.750 2.900 2.750 2.850 7,942 +0.10(+3.64%)
Mar 02, 2018 2.850 2.900 2.750 2.750 11,396 -0.20(-6.78%)
Mar 01, 2018 2.900 3.025 2.900 2.950 4,902 +0.10(+3.51%)
Feb 28, 2018 2.750 3.100 2.750 2.850 33,146 +0.10(+3.64%)
Feb 27, 2018 3.150 3.150 2.750 2.750 12,864 -0.45(-14.06%)
Feb 26, 2018 2.950 3.200 2.950 3.200 32,492 +0.35(+12.28%)
Feb 23, 2018 2.900 2.950 2.800 2.850 4,633 -0.05(-1.72%)
Feb 22, 2018 2.800 2.900 2.800 2.900 3,818 +0.10(+3.57%)
Feb 21, 2018 2.900 2.900 2.800 2.800 1,732 -0.15(-5.08%)
Feb 20, 2018 2.700 2.950 2.700 2.950 12,252 +0.28(+10.28%)
Feb 16, 2018 2.675 2.675 2.675 0 +0.02(+0.94%)
Feb 15, 2018 2.875 2.875 2.550 2.650 18,806 -0.20(-7.02%)
Feb 14, 2018 2.900 2.900 2.850 2.850 9,830 -0.05(-1.72%)
Feb 13, 2018 3.000 3.040 2.900 2.900 5,998 -0.05(-1.69%)
Feb 12, 2018 2.950 3.000 2.950 2.950 2,648 +0.05(+1.72%)
Feb 09, 2018 3.140 3.140 2.850 2.900 9,240 -0.10(-3.33%)
Feb 08, 2018 3.100 3.000 3.000 3,200 -0.10(-3.23%)
Feb 07, 2018 3.300 3.050 3.100 22,059 +0.10(+3.33%)
Feb 06, 2018 3.150 3.150 2.900 3.000 11,391 -0.17(-5.51%)
Feb 05, 2018 3.250 3.350 3.150 3.175 9,865 -0.08(-2.31%)
Feb 02, 2018 3.400 3.400 3.250 3.250 20,902 -0.19(-5.52%)
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.