Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.750 +0.030 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.610 4.767 4.381 4.400 57,959 -0.24(-5.26%)
Feb 25, 2021 5.064 5.469 4.610 4.644 39,912 -0.57(-10.89%)
Feb 24, 2021 4.947 5.884 4.776 5.212 320,756 +0.41(+8.55%)
Feb 23, 2021 5.142 5.369 4.758 4.802 42,733 -0.65(-12.00%)
Feb 22, 2021 5.867 5.971 5.369 5.456 94,010 -0.30(-5.16%)
Feb 19, 2021 5.579 5.884 5.439 5.753 52,690 +0.33(+6.12%)
Feb 18, 2021 5.727 5.849 5.343 5.421 76,057 -0.32(-5.62%)
Feb 17, 2021 6.504 6.600 5.640 5.744 250,900 -0.54(-8.61%)
Feb 16, 2021 5.308 6.373 5.264 6.286 315,929 +1.05(+20.00%)
Feb 12, 2021 4.548 5.391 4.269 5.238 403,770 +0.75(+16.73%)
Feb 11, 2021 4.505 4.601 4.400 4.487 83,096 +0.07(+1.58%)
Feb 10, 2021 4.522 4.592 4.208 4.417 129,298 -0.11(-2.41%)
Feb 09, 2021 4.365 4.583 4.339 4.527 84,041 +0.03(+0.68%)
Feb 08, 2021 4.470 4.587 4.383 4.496 54,651 +0.10(+2.18%)
Feb 05, 2021 4.339 4.661 4.234 4.400 83,388 +0.06(+1.41%)
Feb 04, 2021 4.077 4.444 4.051 4.339 162,747 +0.28(+6.88%)
Feb 03, 2021 3.964 4.199 3.964 4.060 25,362 +0.13(+3.33%)
Feb 02, 2021 3.967 4.046 3.867 3.929 21,004 -0.05(-1.32%)
Feb 01, 2021 4.016 4.247 3.929 3.981 55,812 -0.06(-1.51%)
Jan 29, 2021 3.964 4.313 3.754 4.042 85,794 +0.12(+3.12%)
Jan 28, 2021 3.929 4.147 3.859 3.920 38,987 -0.09(-2.18%)
Jan 27, 2021 4.033 4.321 3.831 4.007 63,606 -0.04(-0.87%)
Jan 26, 2021 3.833 4.749 3.798 4.042 750,130 +0.16(+4.04%)
Jan 25, 2021 3.740 4.016 3.728 3.885 219,565 +0.23(+6.21%)
Jan 22, 2021 3.597 3.737 3.588 3.658 28,865 -0.01(-0.24%)
Jan 21, 2021 3.702 3.702 3.510 3.667 37,015 +0.08(+2.19%)
Jan 20, 2021 3.588 3.689 3.579 3.588 27,596 -0.07(-1.91%)
Jan 19, 2021 3.571 3.771 3.492 3.658 166,689 +0.19(+5.54%)
Jan 15, 2021 3.317 3.544 3.317 3.466 87,283 +0.17(+5.30%)
Jan 14, 2021 3.278 3.396 3.200 3.291 29,210 +0.02(+0.53%)
Jan 13, 2021 3.370 3.396 3.195 3.274 38,550 -0.10(-2.85%)
Jan 12, 2021 3.352 3.448 3.274 3.370 67,273 -0.01(-0.39%)
Jan 11, 2021 3.221 3.448 3.187 3.383 45,705 +0.11(+3.33%)
Jan 08, 2021 3.265 3.318 3.056 3.274 110,994 +0.07(+2.18%)
Jan 07, 2021 2.907 3.230 2.907 3.204 111,205 +0.31(+10.88%)
Jan 06, 2021 2.864 3.038 2.858 2.890 38,136 +0.01(+0.30%)
Jan 05, 2021 2.794 2.968 2.794 2.881 43,354 +0.01(+0.30%)
Jan 04, 2021 2.864 2.994 2.741 2.872 77,676 +0.06(+2.17%)
Dec 31, 2020 2.811 2.811 2.811 356,122 -0.05(-1.83%)
Dec 30, 2020 3.335 3.405 2.741 2.864 356,122 -0.50(-14.81%)
Dec 29, 2020 3.614 4.618 3.187 3.361 563,672 -0.45(-11.70%)
Dec 28, 2020 3.256 5.744 3.143 3.806 4,088,186 +0.56(+17.20%)
Dec 24, 2020 3.387 3.387 3.221 3.248 35,623 +0.01(+0.26%)
Dec 23, 2020 3.099 3.387 3.003 3.239 102,547 +0.21(+6.92%)
Dec 22, 2020 2.977 3.090 2.925 3.029 48,548 +0.15(+5.15%)
Dec 21, 2020 2.925 3.012 2.820 2.881 11,015 +0.03(+1.23%)
Dec 18, 2020 3.152 3.160 2.846 2.846 80,295 -0.27(-8.68%)
Dec 17, 2020 2.802 3.213 2.785 3.117 571,852 +0.37(+13.33%)
Dec 16, 2020 2.698 2.829 2.698 2.750 2,083 +0.03(+1.29%)
Dec 15, 2020 2.811 2.820 2.715 2.715 6,588 -0.05(-1.91%)
Dec 14, 2020 2.750 2.811 2.698 2.768 8,399 +0.01(+0.35%)
Dec 11, 2020 2.721 2.797 2.706 2.758 5,154 +0.04(+1.59%)
Dec 10, 2020 2.837 2.837 2.706 2.715 13,565 -0.06(-2.20%)
Dec 09, 2020 2.820 2.881 2.776 2.776 23,808 -0.02(-0.85%)
Dec 08, 2020 2.776 2.837 2.689 2.800 14,510 +0.05(+1.97%)
Dec 07, 2020 2.837 2.837 2.746 2.746 2,201 -0.02(-0.79%)
Dec 04, 2020 2.785 2.837 2.715 2.767 10,079 -0.01(-0.51%)
Dec 03, 2020 2.805 2.820 2.715 2.782 4,742 +0.01(+0.20%)
Dec 02, 2020 2.671 2.794 2.663 2.776 12,533 +0.06(+2.07%)
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.