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 (%)
Oct 31, 2014 2.178 2.183 2.183 2.183 2,348 -0.01(-0.61%)
Oct 30, 2014 2.197 2.197 2.197 2.197 2,362 +0.10(+4.54%)
Oct 28, 2014 2.095 2.101 2.101 2.101 156 +0.00(+0.02%)
Oct 27, 2014 2.139 2.174 2.101 2.101 452 -0.07(-3.33%)
Oct 24, 2014 2.178 2.178 2.107 2.174 925 -0.02(-1.06%)
Oct 23, 2014 2.146 2.197 2.101 2.197 1,316 +0.05(+2.38%)
Oct 22, 2014 2.158 2.158 2.146 2.146 2,661 -0.01(-0.29%)
Oct 21, 2014 2.101 2.152 2.101 2.152 2,430 +0.06(+2.74%)
Oct 20, 2014 2.159 2.063 2.076 2.095 1,722 +0.03(+1.55%)
Oct 17, 2014 2.107 2.151 2.044 2.063 9,457 -0.10(-4.72%)
Oct 16, 2014 2.165 2.018 2.018 2.165 255 +0.15(+7.28%)
Oct 15, 2014 2.024 2.101 2.012 2.018 5,029 -0.12(-5.67%)
Oct 14, 2014 2.012 2.139 1.993 2.139 4,681 +0.06(+3.08%)
Oct 13, 2014 2.152 2.215 2.152 2.076 4,489 -0.08(-3.56%)
Oct 10, 2014 2.171 2.171 2.152 2.152 768 -0.06(-2.60%)
Oct 09, 2014 2.331 2.331 2.235 2.210 5,876 -0.17(-6.99%)
Oct 08, 2014 2.446 2.446 2.331 2.376 5,912 -0.06(-2.27%)
Oct 07, 2014 2.331 2.431 2.331 2.431 1,075 +0.03(+1.23%)
Oct 06, 2014 2.427 2.427 2.312 2.401 9,024 -0.04(-1.83%)
Oct 03, 2014 2.446 2.456 2.446 2.446 1,518 +0.00(+0.00%)
Oct 02, 2014 2.446 2.503 2.357 2.446 14,484 -0.10(-4.08%)
Oct 01, 2014 2.427 2.550 2.427 2.550 4,854 +0.00(+0.08%)
Sep 29, 2014 2.535 2.548 2.548 2.548 313 +0.02(+0.63%)
Sep 26, 2014 2.491 2.642 2.433 2.532 6,213 +0.05(+2.19%)
Sep 25, 2014 2.599 2.599 2.401 2.478 3,758 -0.10(-3.96%)
Sep 24, 2014 2.535 2.612 2.523 2.580 7,672 +0.03(+1.10%)
Sep 23, 2014 2.631 2.682 2.491 2.552 21,341 -0.10(-3.94%)
Sep 22, 2014 2.676 2.679 2.657 2.657 14,825 -0.10(-3.53%)
Sep 19, 2014 2.733 2.754 2.689 2.754 7,547 +0.02(+0.75%)
Sep 18, 2014 2.747 2.753 2.733 2.733 4,055 -0.01(-0.23%)
Sep 17, 2014 2.810 2.810 2.721 2.740 5,787 -0.06(-2.05%)
Sep 16, 2014 2.708 2.797 2.708 2.797 3,037 +0.07(+2.58%)
Sep 15, 2014 2.752 2.765 2.721 2.727 9,708 -0.06(-2.00%)
Sep 12, 2014 2.759 2.828 2.759 2.783 7,046 +0.02(+0.63%)
Sep 11, 2014 2.918 2.944 2.765 2.765 24,282 -0.21(-7.08%)
Sep 10, 2014 2.938 3.353 2.874 2.976 198,921 +0.06(+2.19%)
Sep 09, 2014 2.721 2.925 2.721 2.912 14,290 +0.18(+6.54%)
Sep 08, 2014 2.752 2.752 2.733 2.733 1,075 -0.02(-0.68%)
Sep 05, 2014 2.842 2.848 2.734 2.752 12,714 -0.10(-3.38%)
Sep 04, 2014 2.957 2.963 2.842 2.848 8,654 -0.13(-4.50%)
Sep 03, 2014 2.861 2.982 2.842 2.982 3,914 +0.09(+2.94%)
Sep 02, 2014 2.848 2.906 2.842 2.897 8,938 -0.02(-0.73%)
Aug 29, 2014 2.784 2.918 2.918 2.918 3,914 +0.01(+0.44%)
Aug 28, 2014 2.778 2.906 2.778 2.906 3,319 -0.01(-0.20%)
Aug 27, 2014 2.989 2.989 2.772 2.912 13,349 -0.05(-1.74%)
Aug 26, 2014 2.733 2.989 2.721 2.963 83,476 +0.28(+10.48%)
Aug 25, 2014 2.752 2.752 2.682 2.682 786 -0.10(-3.45%)
Aug 22, 2014 2.772 2.797 2.772 2.778 2,818 +0.01(+0.21%)
Aug 21, 2014 2.760 2.772 2.746 2.772 939 +0.01(+0.25%)
Aug 20, 2014 2.714 2.765 2.689 2.765 9,277 +0.02(+0.70%)
Aug 19, 2014 2.669 2.784 2.645 2.746 19,537 +0.07(+2.63%)
Aug 18, 2014 2.669 2.778 2.632 2.676 7,989 -0.01(-0.24%)
Aug 15, 2014 2.682 2.701 2.682 2.682 5,392 -0.00(-0.00%)
Aug 14, 2014 2.772 2.772 2.639 2.682 24,986 -0.14(-4.83%)
Aug 13, 2014 2.906 2.906 2.714 2.818 50,449 -0.01(-0.38%)
Aug 12, 2014 2.867 2.995 2.761 2.829 25,769 -0.02(-0.67%)
Aug 11, 2014 2.765 2.906 2.631 2.848 56,683 +0.10(+3.72%)
Aug 08, 2014 2.657 2.721 2.657 2.746 8,214 +0.03(+1.18%)
Aug 06, 2014 2.874 2.714 2.714 2.714 234 +0.04(+1.67%)
Aug 05, 2014 2.689 2.701 2.650 2.669 52,806 -0.08(-3.02%)
Aug 04, 2014 2.721 2.976 2.721 2.752 9,576 +0.05(+1.89%)
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.