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 UNCHANGED
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 (%)
Sep 29, 2023 1.337 1.356 1.337 1.352 2,347 +0.01(+0.44%)
Sep 28, 2023 1.413 1.413 1.299 1.346 3,781 -0.03(-2.08%)
Sep 27, 2023 1.337 1.375 1.337 1.375 1,904 +0.00(+0.00%)
Sep 26, 2023 1.375 1.375 1.337 1.375 2,048 +0.03(+2.13%)
Sep 25, 2023 1.442 1.346 1.346 1.346 260 -0.09(-6.00%)
Sep 22, 2023 1.308 1.432 1.308 1.432 4,171 +0.03(+2.18%)
Sep 21, 2023 1.337 1.404 1.337 1.402 1,850 +0.01(+0.55%)
Sep 20, 2023 1.423 1.451 1.308 1.394 8,414 -0.06(-3.95%)
Sep 19, 2023 1.413 1.451 1.413 1.451 1,853 +0.00(+0.00%)
Sep 18, 2023 1.413 1.451 1.413 1.451 2,058 +0.02(+1.33%)
Sep 15, 2023 1.423 1.432 1.299 1.432 8,034 +0.02(+1.35%)
Sep 14, 2023 1.509 1.518 1.289 1.413 18,138 -0.06(-3.90%)
Sep 13, 2023 1.528 1.547 1.470 1.470 5,724 -0.04(-2.53%)
Sep 12, 2023 1.509 1.566 1.413 1.509 13,512 -0.07(-4.24%)
Sep 11, 2023 1.518 1.585 1.489 1.575 19,014 -0.01(-0.60%)
Sep 08, 2023 1.528 1.585 1.528 1.585 927 +0.00(+0.00%)
Sep 07, 2023 1.566 1.585 1.551 1.585 3,917 +0.02(+1.22%)
Sep 05, 2023 1.566 0 +0.00(+0.00%)
Sep 01, 2023 1.547 1.633 1.470 1.566 6,100 -0.05(-2.96%)
Aug 31, 2023 1.537 1.614 1.537 1.614 2,821 +0.01(+0.60%)
Aug 30, 2023 1.556 1.614 1.556 1.604 1,195 +0.02(+1.21%)
Aug 29, 2023 1.608 1.608 1.585 1.585 623 -0.05(-2.92%)
Aug 28, 2023 1.566 1.633 1.566 1.633 665 +0.01(+0.59%)
Aug 25, 2023 1.547 1.623 1.537 1.623 1,820 +0.00(+0.00%)
Aug 24, 2023 1.642 1.642 1.614 1.623 1,871 -0.02(-1.16%)
Aug 23, 2023 1.593 1.642 1.593 1.642 935 +0.03(+1.77%)
Aug 22, 2023 1.556 1.614 1.556 1.614 3,967 +0.03(+1.81%)
Aug 21, 2023 1.499 1.585 1.499 1.585 2,447 +0.09(+5.73%)
Aug 18, 2023 1.499 1.499 1.470 1.499 4,063 +0.00(+0.00%)
Aug 17, 2023 1.499 1.499 1.480 1.499 3,168 -0.04(-2.48%)
Aug 16, 2023 1.566 1.585 1.470 1.537 4,318 -0.02(-1.23%)
Aug 15, 2023 1.566 1.566 1.518 1.556 7,702 +0.04(+2.52%)
Aug 14, 2023 1.556 1.556 1.489 1.518 1,967 -0.06(-3.64%)
Aug 11, 2023 1.614 1.614 1.489 1.575 10,161 +0.00(+0.00%)
Aug 10, 2023 1.578 1.578 1.575 1.575 754 +0.00(+0.00%)
Aug 09, 2023 1.556 1.575 1.528 1.575 6,490 -0.02(-1.20%)
Aug 08, 2023 1.595 1.623 1.528 1.595 9,559 +0.01(+0.60%)
Aug 07, 2023 1.489 1.585 1.489 1.585 7,303 +0.02(+1.22%)
Aug 04, 2023 1.575 1.575 1.470 1.566 8,953 +0.01(+0.61%)
Aug 03, 2023 1.614 1.614 1.555 1.556 714 -0.06(-3.55%)
Aug 01, 2023 1.614 1,207 -0.02(-1.17%)
Jul 31, 2023 1.623 1.642 1.585 1.633 1,748 +0.02(+1.18%)
Jul 28, 2023 1.614 1.614 1.576 1.614 7,338 +0.01(+0.60%)
Jul 27, 2023 1.537 1.604 1.537 1.604 17,767 +0.03(+1.82%)
Jul 26, 2023 1.601 1.601 1.489 1.575 14,090 -0.03(-1.79%)
Jul 25, 2023 1.537 1.604 1.537 1.604 3,911 +0.00(+0.00%)
Jul 24, 2023 1.566 1.604 1.528 1.604 5,346 +0.04(+2.44%)
Jul 21, 2023 1.566 1.566 1.518 1.566 2,916 +0.00(+0.00%)
Jul 20, 2023 1.556 1.566 1.556 1.566 7,591 -0.03(-1.80%)
Jul 19, 2023 1.528 1.595 1.528 1.595 21,607 +0.07(+4.38%)
Jul 18, 2023 1.566 1.566 1.461 1.528 12,256 -0.05(-3.03%)
Jul 17, 2023 1.642 1.642 1.490 1.575 42,536 -0.05(-2.94%)
Jul 14, 2023 1.671 1.671 1.585 1.623 1,461 -0.02(-1.16%)
Jul 13, 2023 1.642 1.661 1.604 1.642 6,133 +0.00(+0.00%)
Jul 12, 2023 1.652 1.661 1.623 1.642 5,550 +0.02(+1.18%)
Jul 11, 2023 1.623 1.642 1.556 1.623 8,655 -0.02(-1.16%)
Jul 10, 2023 1.633 1.652 1.537 1.642 14,588 -0.02(-1.15%)
Jul 07, 2023 1.623 1.661 1.575 1.661 8,425 -0.01(-0.57%)
Jul 06, 2023 1.652 1.671 1.575 1.671 13,616 +0.04(+2.34%)
Jul 05, 2023 1.652 1.652 1.604 1.633 6,102 -0.02(-1.16%)
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.