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 (%)
Nov 30, 2021 3.310 3.347 3.098 3.144 20,210 -0.20(-6.06%)
Nov 29, 2021 3.421 3.421 3.294 3.347 13,941 -0.03(-0.82%)
Nov 26, 2021 3.306 3.458 3.246 3.375 15,306 -0.08(-2.40%)
Nov 24, 2021 3.255 3.476 3.246 3.458 141,553 +0.17(+5.04%)
Nov 23, 2021 3.255 3.319 3.227 3.292 8,950 -0.05(-1.61%)
Nov 22, 2021 3.292 3.375 3.154 3.346 31,426 +0.06(+1.93%)
Nov 19, 2021 3.236 3.292 3.163 3.283 38,770 +0.07(+2.30%)
Nov 18, 2021 3.117 3.209 3.107 3.209 3,379 +0.00(+0.00%)
Nov 17, 2021 3.102 3.209 3.089 3.209 8,973 +0.05(+1.46%)
Nov 16, 2021 3.158 3.218 3.098 3.163 3,283 +0.03(+0.88%)
Nov 15, 2021 3.105 3.203 3.098 3.135 11,751 -0.02(-0.58%)
Nov 12, 2021 3.153 3.227 3.075 3.153 19,411 -0.03(-0.87%)
Nov 11, 2021 3.024 3.190 2.978 3.181 6,178 +0.01(+0.29%)
Nov 10, 2021 3.098 3.172 6,167 +0.05(+1.48%)
Nov 09, 2021 2.969 3.135 2.969 3.126 10,744 +0.10(+3.35%)
Nov 08, 2021 3.034 3.107 2.941 3.024 21,502 +0.05(+1.55%)
Nov 05, 2021 2.978 3.043 2.932 2.978 40,325 -0.05(-1.52%)
Nov 04, 2021 3.098 3.098 2.960 3.024 15,834 -0.03(-0.91%)
Nov 03, 2021 3.098 3.098 2.969 3.052 39,637 -0.02(-0.60%)
Nov 02, 2021 3.089 3.181 3.061 3.070 10,672 -0.06(-1.77%)
Nov 01, 2021 3.144 3.209 3.107 3.126 8,033 -0.04(-1.17%)
Oct 29, 2021 3.236 3.264 3.163 3.163 9,306 -0.12(-3.65%)
Oct 28, 2021 3.163 3.301 3.135 3.283 34,697 +0.13(+4.09%)
Oct 27, 2021 3.117 3.310 3.043 3.153 98,155 -0.01(-0.29%)
Oct 26, 2021 3.098 3.163 19,987 +0.12(+3.94%)
Oct 25, 2021 3.264 3.278 2.932 3.043 52,933 -0.25(-7.56%)
Oct 22, 2021 3.495 3.495 3.153 3.292 45,133 -0.26(-7.27%)
Oct 21, 2021 3.522 3.651 3.476 3.550 17,022 +0.03(+0.79%)
Oct 20, 2021 3.310 3.661 3.310 3.522 77,709 +0.12(+3.52%)
Oct 19, 2021 3.495 3.495 3.338 3.402 11,910 -0.07(-2.12%)
Oct 18, 2021 3.301 3.568 3.294 3.476 75,052 +0.15(+4.43%)
Oct 15, 2021 3.439 3.439 3.307 3.329 8,403 -0.06(-1.90%)
Oct 14, 2021 3.495 3.504 3.273 3.393 28,676 -0.05(-1.34%)
Oct 13, 2021 3.172 3.449 3.135 3.439 28,186 +0.22(+6.88%)
Oct 12, 2021 3.043 3.227 3.034 3.218 45,023 +0.18(+6.08%)
Oct 11, 2021 3.024 3.034 3.015 3.034 799 -0.05(-1.50%)
Oct 08, 2021 3.117 3.126 3.080 3.080 5,885 +0.01(+0.30%)
Oct 07, 2021 3.061 3.163 3.061 3.070 5,922 -0.05(-1.48%)
Oct 06, 2021 3.107 3.135 3.061 3.117 6,517 +0.05(+1.50%)
Oct 05, 2021 3.080 3.209 3.070 3.070 38,307 -0.06(-1.77%)
Oct 04, 2021 2.997 3.153 2.969 3.126 30,024 +0.13(+4.31%)
Oct 01, 2021 2.969 3.135 2.932 2.997 54,057 +0.06(+2.20%)
Sep 30, 2021 2.905 3.006 2.877 2.932 8,924 +0.02(+0.63%)
Sep 29, 2021 2.941 2.987 2.895 2.914 9,435 -0.07(-2.47%)
Sep 28, 2021 2.987 3.089 2.914 2.987 21,434 -0.05(-1.52%)
Sep 27, 2021 2.941 3.070 2.887 3.034 12,689 +0.01(+0.30%)
Sep 24, 2021 2.998 3.061 2.998 3.024 4,224 +0.05(+1.55%)
Sep 23, 2021 2.858 3.035 2.849 2.978 33,332 +0.11(+3.86%)
Sep 22, 2021 2.914 3.053 2.840 2.868 59,701 -0.12(-4.01%)
Sep 21, 2021 2.978 3.061 2.923 2.987 21,422 +0.00(+0.00%)
Sep 20, 2021 3.163 3.163 2.812 2.987 68,322 -0.26(-7.95%)
Sep 17, 2021 3.329 3.329 3.246 3.246 32,532 -0.09(-2.76%)
Sep 16, 2021 3.236 3.347 3.181 3.338 68,788 +0.06(+1.69%)
Sep 15, 2021 3.172 3.338 3.135 3.283 95,776 +0.12(+3.79%)
Sep 14, 2021 3.209 3.273 3.153 3.163 17,581 -0.11(-3.38%)
Sep 13, 2021 3.301 3.366 3.204 3.273 74,636 -0.02(-0.56%)
Sep 10, 2021 3.319 3.319 3.218 3.292 10,641 -0.03(-0.83%)
Sep 09, 2021 3.190 3.319 3.172 3.319 23,901 +0.18(+5.88%)
Sep 08, 2021 3.255 3.255 3.135 3.135 15,836 -0.11(-3.41%)
Sep 07, 2021 3.421 3.421 3.246 3.246 10,152 -0.18(-5.12%)
Sep 03, 2021 3.486 3.486 3.352 3.421 22,511 -0.12(-3.51%)
Sep 02, 2021 3.434 3.596 3.421 3.545 25,201 +0.09(+2.53%)
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.