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

Euro Tech Holdings (NQ: CLWT )

1.700 -0.070 (-3.95%)
Streaming Delayed Price Updated: 3:52 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 (%)
Dec 31, 2021 3.015 3.015 2.941 2.942 15,953 -0.03(-0.90%)
Dec 30, 2021 2.868 2.997 2.868 2.969 20,638 +0.10(+3.31%)
Dec 29, 2021 2.858 2.960 2.858 2.874 52,316 -0.04(-1.36%)
Dec 28, 2021 2.849 2.932 2.840 2.914 64,116 +0.08(+2.93%)
Dec 27, 2021 2.877 2.877 2.739 2.831 7,961 -0.04(-1.28%)
Dec 23, 2021 2.808 2.868 2.785 2.867 13,202 +0.09(+3.30%)
Dec 22, 2021 2.766 2.831 2.748 2.776 14,045 +0.01(+0.35%)
Dec 21, 2021 2.724 2.795 2.711 2.766 8,248 +0.05(+1.69%)
Dec 20, 2021 2.766 2.818 2.702 2.720 13,488 +0.02(+0.68%)
Dec 17, 2021 3.070 3.080 2.702 2.702 111,198 -0.41(-13.31%)
Dec 16, 2021 2.775 3.593 2.748 3.117 1,580,614 +0.41(+15.36%)
Dec 15, 2021 2.812 2.766 2.674 2.702 11,694 -0.09(-3.30%)
Dec 14, 2021 2.840 2.840 2.785 2.794 5,887 -0.06(-2.26%)
Dec 13, 2021 2.951 2.969 2.831 2.858 10,002 -0.13(-4.32%)
Dec 10, 2021 2.923 2.996 2.923 2.987 2,536 +0.04(+1.25%)
Dec 09, 2021 2.932 2.992 2.858 2.951 26,001 +0.04(+1.33%)
Dec 08, 2021 3.098 3.098 2.840 2.912 47,196 -0.18(-5.73%)
Dec 07, 2021 2.951 3.107 2.951 3.089 21,086 +0.13(+4.36%)
Dec 06, 2021 2.951 3.034 2.951 2.960 6,222 -0.02(-0.63%)
Dec 03, 2021 3.117 3.117 2.951 2.978 22,804 -0.14(-4.43%)
Dec 02, 2021 3.253 3.253 3.107 3.117 5,098 -0.05(-1.47%)
Dec 01, 2021 3.273 3.541 3.135 3.163 111,126 +0.02(+0.60%)
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%)
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.