Euro Tech Hld (NQ: CLWT )

3.269 USD -0.121 (-3.56%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.