Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.720 -0.050 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.964 4.313 3.754 4.042 85,794 +0.12(+3.12%)
Jan 28, 2021 3.929 4.147 3.859 3.920 38,987 -0.09(-2.18%)
Jan 27, 2021 4.033 4.321 3.831 4.007 63,606 -0.04(-0.87%)
Jan 26, 2021 3.833 4.749 3.798 4.042 750,130 +0.16(+4.04%)
Jan 25, 2021 3.740 4.016 3.728 3.885 219,565 +0.23(+6.21%)
Jan 22, 2021 3.597 3.737 3.588 3.658 28,865 -0.01(-0.24%)
Jan 21, 2021 3.702 3.702 3.510 3.667 37,015 +0.08(+2.19%)
Jan 20, 2021 3.588 3.689 3.579 3.588 27,596 -0.07(-1.91%)
Jan 19, 2021 3.571 3.771 3.492 3.658 166,689 +0.19(+5.54%)
Jan 15, 2021 3.317 3.544 3.317 3.466 87,283 +0.17(+5.30%)
Jan 14, 2021 3.278 3.396 3.200 3.291 29,210 +0.02(+0.53%)
Jan 13, 2021 3.370 3.396 3.195 3.274 38,550 -0.10(-2.85%)
Jan 12, 2021 3.352 3.448 3.274 3.370 67,273 -0.01(-0.39%)
Jan 11, 2021 3.221 3.448 3.187 3.383 45,705 +0.11(+3.33%)
Jan 08, 2021 3.265 3.318 3.056 3.274 110,994 +0.07(+2.18%)
Jan 07, 2021 2.907 3.230 2.907 3.204 111,205 +0.31(+10.88%)
Jan 06, 2021 2.864 3.038 2.858 2.890 38,136 +0.01(+0.30%)
Jan 05, 2021 2.794 2.968 2.794 2.881 43,354 +0.01(+0.30%)
Jan 04, 2021 2.864 2.994 2.741 2.872 77,676 +0.06(+2.17%)
Dec 31, 2020 2.811 2.811 2.811 356,122 -0.05(-1.83%)
Dec 30, 2020 3.335 3.405 2.741 2.864 356,122 -0.50(-14.81%)
Dec 29, 2020 3.614 4.618 3.187 3.361 563,672 -0.45(-11.70%)
Dec 28, 2020 3.256 5.744 3.143 3.806 4,088,186 +0.56(+17.20%)
Dec 24, 2020 3.387 3.387 3.221 3.248 35,623 +0.01(+0.26%)
Dec 23, 2020 3.099 3.387 3.003 3.239 102,547 +0.21(+6.92%)
Dec 22, 2020 2.977 3.090 2.925 3.029 48,548 +0.15(+5.15%)
Dec 21, 2020 2.925 3.012 2.820 2.881 11,015 +0.03(+1.23%)
Dec 18, 2020 3.152 3.160 2.846 2.846 80,295 -0.27(-8.68%)
Dec 17, 2020 2.802 3.213 2.785 3.117 571,852 +0.37(+13.33%)
Dec 16, 2020 2.698 2.829 2.698 2.750 2,083 +0.03(+1.29%)
Dec 15, 2020 2.811 2.820 2.715 2.715 6,588 -0.05(-1.91%)
Dec 14, 2020 2.750 2.811 2.698 2.768 8,399 +0.01(+0.35%)
Dec 11, 2020 2.721 2.797 2.706 2.758 5,154 +0.04(+1.59%)
Dec 10, 2020 2.837 2.837 2.706 2.715 13,565 -0.06(-2.20%)
Dec 09, 2020 2.820 2.881 2.776 2.776 23,808 -0.02(-0.85%)
Dec 08, 2020 2.776 2.837 2.689 2.800 14,510 +0.05(+1.97%)
Dec 07, 2020 2.837 2.837 2.746 2.746 2,201 -0.02(-0.79%)
Dec 04, 2020 2.785 2.837 2.715 2.767 10,079 -0.01(-0.51%)
Dec 03, 2020 2.805 2.820 2.715 2.782 4,742 +0.01(+0.20%)
Dec 02, 2020 2.671 2.794 2.663 2.776 12,533 +0.06(+2.07%)
Dec 01, 2020 2.838 2.838 2.680 2.720 41,595 -0.19(-6.44%)
Nov 30, 2020 2.916 3.003 2.767 2.907 47,341 +0.08(+2.78%)
Nov 27, 2020 2.794 2.966 2.767 2.829 12,943 -0.09(-3.20%)
Nov 25, 2020 2.864 3.125 2.824 2.922 172,962 +0.04(+1.42%)
Nov 24, 2020 3.038 3.038 2.767 2.881 72,841 +0.02(+0.61%)
Nov 23, 2020 2.645 2.942 2.497 2.864 135,859 +0.25(+9.70%)
Nov 20, 2020 2.630 2.663 2.492 2.610 7,903 -0.01(-0.33%)
Nov 19, 2020 2.645 2.645 2.436 2.619 20,476 +0.12(+4.89%)
Nov 18, 2020 2.619 2.619 2.491 2.497 14,705 -0.10(-4.02%)
Nov 17, 2020 2.663 2.706 2.578 2.602 8,006 -0.01(-0.33%)
Nov 16, 2020 2.506 2.663 2.506 2.610 2,502 +0.07(+2.93%)
Nov 13, 2020 2.567 2.610 2.506 2.536 6,414 +0.02(+0.87%)
Nov 12, 2020 2.702 2.702 2.488 2.514 27,063 -0.13(-4.95%)
Nov 11, 2020 2.567 2.776 2.497 2.645 107,858 +0.08(+3.06%)
Nov 10, 2020 2.488 2.593 2.401 2.567 61,465 +0.12(+5.00%)
Nov 09, 2020 2.514 2.532 2.444 2.444 6,937 -0.10(-3.78%)
Nov 06, 2020 2.459 2.540 2.445 2.540 7,445 +0.02(+0.69%)
Nov 05, 2020 2.488 2.602 2.488 2.523 9,893 +0.10(+3.96%)
Nov 04, 2020 2.366 2.444 2.366 2.427 9,829 -0.01(-0.57%)
Nov 03, 2020 2.392 2.444 2.353 2.441 7,362 +0.09(+3.94%)
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.