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, 2022 1.442 1.442 1.404 1.413 2,631 +0.01(+0.65%)
Nov 29, 2022 1.423 1.451 1.384 1.404 5,337 -0.04(-2.65%)
Nov 28, 2022 1.442 1.442 1.407 1.442 9,704 +0.00(+0.00%)
Nov 25, 2022 1.430 1.442 1.430 1.442 3,352 +0.03(+2.03%)
Nov 23, 2022 1.432 1.432 1.394 1.413 11,437 +0.01(+0.68%)
Nov 22, 2022 1.384 1.442 1.375 1.404 10,954 +0.02(+1.38%)
Nov 21, 2022 1.423 1.423 1.308 1.384 19,547 -0.01(-0.69%)
Nov 18, 2022 1.432 1.451 1.365 1.394 8,659 +0.00(+0.00%)
Nov 17, 2022 1.413 1.423 1.394 1.394 6,271 -0.06(-3.95%)
Nov 16, 2022 1.389 1.451 1.389 1.451 1,498 +0.04(+3.05%)
Nov 15, 2022 1.404 1.442 1.394 1.408 11,621 +0.00(+0.34%)
Nov 14, 2022 1.375 1.432 1.356 1.404 13,466 +0.00(+0.00%)
Nov 11, 2022 1.413 1.432 1.318 1.404 34,391 -0.05(-3.29%)
Nov 10, 2022 1.442 1.451 1.365 1.451 11,481 +0.02(+1.33%)
Nov 09, 2022 1.365 1.432 1.334 1.432 35,132 +0.06(+4.17%)
Nov 08, 2022 1.375 1.399 1.346 1.375 5,248 -0.03(-2.04%)
Nov 07, 2022 1.413 1.413 1.265 1.404 62,826 +0.08(+5.76%)
Nov 04, 2022 1.356 1.559 1.279 1.327 410,834 -0.02(-1.42%)
Nov 03, 2022 1.337 1.375 1.318 1.346 23,657 +0.04(+2.92%)
Nov 02, 2022 1.318 1.377 1.308 1.308 7,409 -0.04(-2.83%)
Nov 01, 2022 1.327 1.413 1.251 1.346 25,112 +0.04(+2.91%)
Oct 31, 2022 1.356 1.363 1.260 1.308 49,475 -0.09(-6.30%)
Oct 28, 2022 1.327 1.671 1.308 1.396 352,089 +0.11(+8.32%)
Oct 27, 2022 1.337 1.337 1.270 1.289 4,623 -0.01(-0.75%)
Oct 26, 2022 1.270 1.334 1.227 1.299 35,382 +0.11(+8.80%)
Oct 25, 2022 1.251 1.260 1.174 1.194 27,831 -0.07(-5.30%)
Oct 24, 2022 1.260 1.299 1.222 1.260 11,213 -0.03(-2.22%)
Oct 21, 2022 1.314 1.314 1.275 1.289 6,487 -0.01(-1.10%)
Oct 20, 2022 1.341 1.341 1.289 1.303 8,619 -0.03(-2.50%)
Oct 19, 2022 1.346 1.384 1.327 1.337 3,326 -0.05(-3.46%)
Oct 18, 2022 1.318 1.451 1.318 1.385 48,867 +0.05(+3.58%)
Oct 17, 2022 1.356 1.357 1.279 1.337 20,960 +0.03(+2.19%)
Oct 14, 2022 1.222 1.327 1.222 1.308 37,460 +0.08(+6.28%)
Oct 13, 2022 1.251 1.251 1.231 1.231 4,531 -0.04(-3.08%)
Oct 12, 2022 1.249 1.343 1.222 1.270 50,073 +0.03(+2.70%)
Oct 11, 2022 1.203 1.288 1.203 1.236 5,151 +0.02(+1.97%)
Oct 10, 2022 1.279 1.279 1.213 1.213 3,719 -0.07(-5.22%)
Oct 07, 2022 1.394 1.394 1.241 1.279 21,465 -0.02(-1.47%)
Oct 06, 2022 1.318 1.313 1.204 1.299 12,786 -0.02(-1.45%)
Oct 05, 2022 1.222 1.337 1.203 1.318 63,848 +0.06(+4.43%)
Oct 04, 2022 1.165 1.318 1.165 1.262 67,925 +0.09(+7.43%)
Oct 03, 2022 1.194 1.194 1.165 1.174 3,668 +0.00(+0.00%)
Sep 30, 2022 1.174 1.260 1.165 1.174 3,068 -0.01(-0.81%)
Sep 29, 2022 1.260 1.267 1.155 1.184 37,642 -0.11(-8.66%)
Sep 28, 2022 1.184 1.337 1.184 1.296 35,828 +0.13(+11.28%)
Sep 27, 2022 1.184 1.184 1.155 1.165 6,445 -0.00(-0.06%)
Sep 26, 2022 1.212 1.212 1.155 1.166 4,516 +0.01(+0.88%)
Sep 23, 2022 1.146 1.203 1.136 1.155 12,617 +0.00(+0.00%)
Sep 22, 2022 1.289 1.289 1.155 1.155 32,798 -0.12(-9.69%)
Sep 21, 2022 1.308 1.308 1.241 1.279 1,935 -0.03(-2.20%)
Sep 20, 2022 1.308 1.318 1.251 1.308 23,702 +0.01(+0.74%)
Sep 19, 2022 1.346 1.346 1.270 1.298 19,693 -0.06(-4.23%)
Sep 16, 2022 1.384 1.385 1.356 1.356 13,238 -0.04(-2.74%)
Sep 15, 2022 1.444 1.444 1.394 1.394 14,181 -0.01(-0.68%)
Sep 14, 2022 1.461 1.509 1.404 1.404 45,939 -0.03(-2.22%)
Sep 13, 2022 1.413 1.470 1.404 1.435 3,333 +0.00(+0.23%)
Sep 12, 2022 1.404 1.451 1.394 1.432 5,503 +0.05(+3.45%)
Sep 09, 2022 1.470 1.508 1.384 1.384 21,396 -0.07(-4.61%)
Sep 08, 2022 1.432 1.502 1.413 1.451 6,343 -0.04(-2.56%)
Sep 07, 2022 1.404 1.509 1.404 1.489 16,968 +0.07(+4.70%)
Sep 06, 2022 1.480 1.480 1.394 1.423 42,351 -0.02(-1.32%)
Sep 02, 2022 1.451 1.547 1.413 1.442 26,853 -0.02(-1.31%)
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.