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 (%)
Dec 29, 2023 1.499 1.575 1.470 1.566 25,848 -0.01(-0.61%)
Dec 28, 2023 1.623 1.623 1.489 1.575 27,064 -0.01(-0.60%)
Dec 27, 2023 1.585 1.661 1.537 1.585 12,216 -0.06(-3.49%)
Dec 26, 2023 1.642 1.661 1.614 1.642 6,414 +0.02(+1.18%)
Dec 22, 2023 1.575 1.633 1.537 1.623 8,389 -0.01(-0.58%)
Dec 21, 2023 1.623 1.652 1.537 1.633 14,789 -0.02(-1.16%)
Dec 20, 2023 1.661 1.661 1.633 1.652 6,213 -0.01(-0.57%)
Dec 19, 2023 1.652 1.700 1.623 1.661 9,157 -0.05(-2.79%)
Dec 18, 2023 1.709 1.719 1.664 1.709 4,427 +0.00(+0.00%)
Dec 15, 2023 1.652 1.738 1.604 1.709 4,797 +0.00(+0.00%)
Dec 14, 2023 1.680 1.709 1.623 1.709 10,157 +0.00(+0.00%)
Dec 13, 2023 1.633 1.709 1.633 1.709 51,490 +0.04(+2.29%)
Dec 12, 2023 1.661 1.671 1.604 1.671 2,591 +0.01(+0.57%)
Dec 11, 2023 1.566 1.661 1.566 1.661 3,616 +0.01(+0.58%)
Dec 08, 2023 1.595 1.652 1.575 1.652 1,483 +0.00(+0.00%)
Dec 07, 2023 1.642 1.652 1.575 1.652 5,048 +0.01(+0.58%)
Dec 06, 2023 1.633 1.642 1.595 1.642 3,928 +0.04(+2.38%)
Dec 05, 2023 1.451 1.604 1.451 1.604 35,985 +0.15(+10.53%)
Dec 04, 2023 1.442 1.451 1.437 1.451 2,247 +0.00(+0.00%)
Dec 01, 2023 1.394 1.451 1.327 1.451 26,515 +0.06(+4.11%)
Nov 30, 2023 1.394 1.394 1.356 1.394 1,333 +0.00(+0.00%)
Nov 29, 2023 1.365 1.394 1.356 1.394 5,603 +0.00(+0.00%)
Nov 28, 2023 1.334 1.394 1.334 1.394 1,843 +0.00(+0.00%)
Nov 27, 2023 1.365 1.394 1.356 1.394 1,915 +0.00(+0.00%)
Nov 24, 2023 1.346 1.394 1.346 1.394 760 +0.00(+0.00%)
Nov 22, 2023 1.308 1.394 1.308 1.394 2,759 +0.00(+0.00%)
Nov 21, 2023 1.346 1.394 1.241 1.394 9,123 +0.00(+0.00%)
Nov 20, 2023 1.387 1.394 1.370 1.394 1,507 +0.00(+0.00%)
Nov 17, 2023 1.327 1.394 1.318 1.394 3,870 +0.00(+0.00%)
Nov 16, 2023 1.346 1.394 1.346 1.394 924 +0.00(+0.00%)
Nov 15, 2023 1.384 1.394 1.337 1.394 572 +0.01(+0.69%)
Nov 14, 2023 1.327 1.394 1.327 1.384 1,108 -0.01(-0.69%)
Nov 13, 2023 1.337 1.394 1.327 1.394 953 +0.01(+0.69%)
Nov 10, 2023 1.394 1.394 1.337 1.384 1,081 -0.03(-2.03%)
Nov 09, 2023 1.356 1.413 1.356 1.413 1,047 +0.00(+0.00%)
Nov 08, 2023 1.356 1.413 1.346 1.413 3,488 +0.00(+0.00%)
Nov 07, 2023 1.337 1.413 1.337 1.413 638 +0.00(+0.00%)
Nov 06, 2023 1.318 1.413 1.318 1.413 1,040 +0.02(+1.37%)
Nov 03, 2023 1.327 1.394 1.327 1.394 1,986 +0.02(+1.39%)
Nov 02, 2023 1.318 1.384 1.308 1.375 958 -0.01(-0.69%)
Nov 01, 2023 1.308 1.384 1.289 1.384 2,245 +0.00(+0.00%)
Oct 31, 2023 1.375 1.384 1.346 1.384 3,589 +0.03(+2.11%)
Oct 30, 2023 1.356 1.356 1.299 1.356 1,582 +0.00(+0.00%)
Oct 27, 2023 1.346 1.356 1.346 1.356 849 +0.00(+0.00%)
Oct 26, 2023 1.271 1.356 1.271 1.356 2,255 +0.00(+0.00%)
Oct 25, 2023 1.289 1.356 1.289 1.356 940 +0.03(+2.16%)
Oct 24, 2023 1.279 1.337 1.279 1.327 551 +0.01(+0.72%)
Oct 23, 2023 1.308 1.318 1.270 1.318 1,364 +0.01(+0.73%)
Oct 20, 2023 1.279 1.308 1.251 1.308 8,044 +0.04(+3.01%)
Oct 19, 2023 1.260 1.308 1.260 1.270 1,631 -0.04(-2.92%)
Oct 18, 2023 1.279 1.308 1.260 1.308 5,083 +0.04(+3.01%)
Oct 17, 2023 1.260 1.279 1.260 1.270 3,443 +0.01(+0.76%)
Oct 16, 2023 1.213 1.270 1.213 1.260 1,976 -0.02(-1.49%)
Oct 13, 2023 1.270 1.279 1.194 1.279 8,919 +0.04(+3.08%)
Oct 12, 2023 1.260 1.279 1.213 1.241 3,179 -0.04(-2.99%)
Oct 11, 2023 1.203 1.279 1.203 1.279 1,693 +0.02(+1.52%)
Oct 10, 2023 1.260 1.279 1.165 1.260 7,320 -0.01(-0.75%)
Oct 09, 2023 1.232 1.289 1.203 1.270 6,764 -0.02(-1.48%)
Oct 06, 2023 1.289 1.289 1.213 1.289 16,259 +0.00(+0.00%)
Oct 05, 2023 1.232 1.289 1.232 1.289 690 -0.01(-0.74%)
Oct 04, 2023 1.327 1.375 1.194 1.299 15,990 -0.10(-6.85%)
Oct 03, 2023 1.356 1.394 1.327 1.394 4,871 +0.04(+2.82%)
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.