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

Euro Tech Holdings (NQ: CLWT )

1.730 +0.010 (+0.58%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 14, 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 (%)
Jun 30, 2023 1.566 1.633 1.566 1.614 9,798 +0.05(+3.05%)
Jun 29, 2023 1.556 1.585 1.537 1.566 1,459 +0.02(+1.23%)
Jun 28, 2023 1.499 1.566 1.470 1.547 11,339 -0.02(-1.22%)
Jun 27, 2023 1.489 1.566 1.470 1.566 5,957 +0.03(+1.86%)
Jun 26, 2023 1.537 1.547 1.509 1.537 5,781 +0.01(+0.63%)
Jun 23, 2023 1.604 1.604 1.470 1.528 6,620 -0.06(-3.61%)
Jun 22, 2023 1.633 1.633 1.509 1.585 10,489 -0.03(-1.78%)
Jun 21, 2023 1.604 1.623 1.556 1.614 4,727 +0.03(+1.81%)
Jun 20, 2023 1.556 1.604 1.547 1.585 3,110 +0.02(+1.22%)
Jun 16, 2023 1.566 1.566 1.528 1.566 7,368 +0.01(+0.61%)
Jun 15, 2023 1.547 1.559 1.442 1.556 16,004 -0.05(-2.98%)
Jun 14, 2023 1.585 1.604 1.451 1.604 21,072 -0.02(-1.18%)
Jun 13, 2023 1.585 1.671 1.537 1.623 15,872 +0.00(+0.00%)
Jun 12, 2023 1.623 1.661 1.585 1.623 6,944 -0.02(-1.16%)
Jun 09, 2023 1.566 1.661 1.566 1.642 10,880 +0.04(+2.38%)
Jun 08, 2023 1.614 1.614 1.528 1.604 4,652 -0.01(-0.59%)
Jun 07, 2023 1.566 1.614 1.566 1.614 8,718 +0.01(+0.60%)
Jun 06, 2023 1.556 1.604 1.518 1.604 5,918 +0.03(+1.82%)
Jun 05, 2023 1.585 1.585 1.537 1.575 6,114 -0.01(-0.60%)
Jun 02, 2023 1.528 1.585 1.480 1.585 28,422 +0.08(+5.06%)
Jun 01, 2023 1.507 1.547 1.480 1.509 3,906 -0.01(-0.63%)
May 31, 2023 1.470 1.528 1.470 1.518 5,069 +0.01(+0.63%)
May 30, 2023 1.511 1.511 1.470 1.509 8,727 -0.01(-0.63%)
May 26, 2023 1.499 1.518 1.470 1.518 4,432 +0.00(+0.00%)
May 25, 2023 1.528 1.547 1.470 1.518 26,842 -0.05(-3.05%)
May 24, 2023 1.480 1.575 1.451 1.566 55,395 +0.10(+6.49%)
May 23, 2023 1.451 1.480 1.413 1.470 4,995 +0.00(+0.00%)
May 22, 2023 1.480 1.518 1.421 1.470 15,930 +0.00(+0.00%)
May 19, 2023 1.480 1.528 1.413 1.470 13,312 -0.02(-1.28%)
May 18, 2023 1.375 1.489 1.365 1.489 36,615 +0.08(+5.41%)
May 17, 2023 1.327 1.413 1.327 1.413 7,281 +0.05(+3.50%)
May 16, 2023 1.365 1.396 1.337 1.365 6,069 -0.01(-0.69%)
May 15, 2023 1.318 1.394 1.251 1.375 35,761 +0.06(+4.35%)
May 12, 2023 1.394 1.394 1.289 1.318 7,901 -0.04(-2.82%)
May 11, 2023 1.327 1.384 1.279 1.356 2,849 -0.04(-2.74%)
May 10, 2023 1.365 1.394 1.327 1.394 4,846 +0.03(+2.10%)
May 09, 2023 1.442 1.442 1.289 1.365 18,505 -0.04(-2.72%)
May 08, 2023 1.432 1.432 1.318 1.404 23,288 +0.09(+6.52%)
May 05, 2023 1.413 1.423 1.270 1.318 5,797 +0.03(+2.22%)
May 04, 2023 1.289 1.333 1.241 1.289 26,092 -0.09(-6.25%)
May 03, 2023 1.337 1.423 1.297 1.375 19,147 -0.05(-3.36%)
May 02, 2023 1.652 1.652 1.260 1.423 103,254 -0.24(-14.37%)
May 01, 2023 1.346 1.671 1.346 1.661 224,833 +0.27(+19.18%)
Apr 28, 2023 1.356 1.404 1.346 1.394 30,087 +0.05(+3.55%)
Apr 27, 2023 1.241 1.346 1.236 1.346 13,323 +0.11(+8.46%)
Apr 26, 2023 1.222 1.260 1.194 1.241 9,520 -0.00(-0.08%)
Apr 25, 2023 1.174 1.270 1.146 1.242 5,470 +0.03(+2.44%)
Apr 24, 2023 1.213 1.232 1.174 1.213 10,242 +0.04(+3.25%)
Apr 21, 2023 1.308 1.346 1.165 1.174 59,125 -0.18(-13.38%)
Apr 20, 2023 1.318 1.384 1.270 1.356 37,058 +0.04(+2.90%)
Apr 19, 2023 1.356 1.413 1.251 1.318 56,859 -0.04(-2.82%)
Apr 18, 2023 1.279 1.404 1.108 1.356 1,016,114 +0.28(+25.66%)
Apr 17, 2023 1.098 1.241 0.9644 1.079 48,213 -0.11(-9.60%)
Apr 14, 2023 1.222 1.299 1.165 1.194 39,146 -0.02(-1.58%)
Apr 13, 2023 1.318 1.369 1.194 1.213 32,443 -0.11(-7.97%)
Apr 12, 2023 1.451 1.805 1.155 1.318 417,983 -0.11(-8.00%)
Apr 11, 2023 1.337 1.451 1.318 1.432 79,843 +0.11(+8.70%)
Apr 10, 2023 1.232 1.318 1.232 1.318 15,645 +0.08(+6.15%)
Apr 06, 2023 1.155 1.241 1.155 1.241 19,118 +0.08(+6.56%)
Apr 05, 2023 1.012 1.165 1.012 1.165 20,979 +0.10(+8.93%)
Apr 04, 2023 1.050 1.069 1.022 1.069 10,678 -0.00(-0.44%)
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.