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 (%)
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%)
Sep 01, 2021 3.532 3.532 3.439 3.458 10,002 -0.08(-2.34%)
Aug 31, 2021 3.541 3.541 3.393 3.541 30,296 +0.03(+0.79%)
Aug 30, 2021 3.236 3.532 3.237 3.513 49,545 +0.25(+7.63%)
Aug 27, 2021 3.153 3.361 3.129 3.264 93,967 +0.08(+2.61%)
Aug 26, 2021 3.209 3.338 3.144 3.181 47,307 -0.05(-1.43%)
Aug 25, 2021 3.301 3.329 3.218 3.227 24,412 -0.06(-1.96%)
Aug 24, 2021 3.227 3.338 3.099 3.292 66,219 +0.11(+3.48%)
Aug 23, 2021 3.172 3.246 3.144 3.181 33,727 +0.00(+0.00%)
Aug 20, 2021 3.052 3.218 3.029 3.181 49,839 +0.05(+1.47%)
Aug 19, 2021 3.412 3.412 3.034 3.135 118,992 -0.25(-7.36%)
Aug 18, 2021 3.384 3.489 3.347 3.384 29,578 +0.05(+1.38%)
Aug 17, 2021 3.458 3.517 3.283 3.338 84,984 -0.14(-3.98%)
Aug 16, 2021 3.614 3.614 3.430 3.476 59,881 -0.10(-2.84%)
Aug 13, 2021 3.495 3.707 3.469 3.578 130,393 +0.14(+4.02%)
Aug 12, 2021 3.504 3.532 3.439 3.439 23,689 -0.09(-2.61%)
Aug 11, 2021 3.526 3.596 3.458 3.532 50,381 -0.10(-2.79%)
Aug 10, 2021 3.697 3.697 3.532 3.633 31,186 -0.06(-1.50%)
Aug 09, 2021 3.596 3.753 3.550 3.688 132,357 +0.12(+3.48%)
Aug 06, 2021 3.587 3.587 3.421 3.564 102,746 +0.01(+0.14%)
Aug 05, 2021 3.402 3.624 3.366 3.559 198,417 +0.14(+4.04%)
Aug 04, 2021 3.421 3.421 3.310 3.421 22,214 +0.02(+0.54%)
Aug 03, 2021 3.384 3.463 3.365 3.402 21,631 +0.06(+1.65%)
Aug 02, 2021 3.541 3.541 3.338 3.347 27,721 -0.15(-4.22%)
Jul 30, 2021 3.550 3.587 3.412 3.495 15,188 -0.02(-0.66%)
Jul 29, 2021 3.375 3.615 3.329 3.518 98,718 +0.11(+3.11%)
Jul 28, 2021 3.301 3.476 3.273 3.412 112,084 +0.18(+5.41%)
Jul 27, 2021 3.402 3.402 3.181 3.236 71,820 -0.17(-4.88%)
Jul 26, 2021 3.449 3.560 3.338 3.402 50,911 -0.07(-2.12%)
Jul 23, 2021 3.578 3.587 3.476 3.476 36,905 -0.16(-4.31%)
Jul 22, 2021 3.688 3.808 3.513 3.633 107,975 +0.03(+0.77%)
Jul 21, 2021 3.412 3.642 3.393 3.605 101,566 +0.20(+5.96%)
Jul 20, 2021 3.329 3.559 3.329 3.402 78,996 +0.07(+2.22%)
Jul 19, 2021 3.550 3.651 3.236 3.329 222,232 -0.31(-8.61%)
Jul 16, 2021 3.817 3.817 3.587 3.642 106,234 -0.10(-2.71%)
Jul 15, 2021 3.827 4.002 3.624 3.744 210,321 -0.18(-4.47%)
Jul 14, 2021 3.854 4.389 3.550 3.919 781,892 -0.07(-1.85%)
Jul 13, 2021 4.232 4.426 3.734 3.993 706,921 -0.60(-13.05%)
Jul 12, 2021 3.587 5.265 3.476 4.592 4,403,474 +0.88(+23.57%)
Jul 09, 2021 3.449 4.518 3.292 3.716 4,311,878 +0.18(+4.95%)
Jul 08, 2021 3.107 3.670 3.034 3.541 740,090 +0.34(+10.66%)
Jul 07, 2021 3.218 3.278 3.098 3.200 77,108 -0.05(-1.42%)
Jul 06, 2021 3.163 3.338 3.140 3.246 140,947 +0.14(+4.45%)
Jul 02, 2021 3.135 3.135 3.071 3.107 13,675 -0.02(-0.59%)
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.