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 (%)
Feb 29, 2024 1.289 1.365 1.241 1.327 17,535 -0.02(-1.42%)
Feb 28, 2024 1.346 1.346 1.260 1.346 3,661 +0.01(+0.71%)
Feb 27, 2024 1.318 1.384 1.289 1.337 16,529 +0.02(+1.45%)
Feb 26, 2024 1.442 1.470 1.289 1.318 32,371 -0.13(-9.21%)
Feb 23, 2024 1.337 1.470 1.337 1.451 16,670 -0.03(-1.94%)
Feb 22, 2024 1.528 1.528 1.308 1.480 42,444 -0.02(-1.27%)
Feb 21, 2024 1.585 1.585 1.432 1.499 20,209 -0.08(-4.85%)
Feb 20, 2024 1.633 1.633 1.518 1.575 6,065 +0.00(+0.00%)
Feb 16, 2024 1.566 1.671 1.528 1.575 50,477 -0.04(-2.37%)
Feb 15, 2024 1.432 1.728 1.432 1.614 237,694 +0.11(+6.96%)
Feb 14, 2024 1.432 1.509 1.423 1.509 55,006 +0.00(+0.00%)
Feb 13, 2024 1.432 1.509 1.432 1.509 2,856 +0.02(+1.28%)
Feb 12, 2024 1.442 1.489 1.327 1.489 26,475 +0.08(+5.41%)
Feb 09, 2024 1.318 1.413 1.308 1.413 7,080 +0.04(+2.78%)
Feb 08, 2024 1.318 1.375 1.289 1.375 8,074 +0.01(+0.70%)
Feb 07, 2024 1.289 1.375 1.289 1.365 1,913 +0.01(+0.70%)
Feb 06, 2024 1.279 1.356 1.279 1.356 584 +0.00(+0.00%)
Feb 05, 2024 1.356 1.356 1.356 1.356 480 +0.00(+0.00%)
Feb 02, 2024 1.279 1.356 1.279 1.356 1,004 +0.00(+0.00%)
Feb 01, 2024 1.318 1.356 1.308 1.356 816 +0.02(+1.43%)
Jan 31, 2024 1.299 1.337 1.284 1.337 2,377 +0.10(+7.69%)
Jan 30, 2024 1.327 1.346 1.222 1.241 13,535 -0.13(-9.72%)
Jan 29, 2024 1.356 1.375 1.271 1.375 3,559 +0.01(+0.70%)
Jan 26, 2024 1.308 1.365 1.308 1.365 669 +0.00(+0.00%)
Jan 25, 2024 1.375 1.375 1.294 1.365 6,561 +0.00(+0.01%)
Jan 24, 2024 1.337 1.365 1.318 1.365 3,437 +0.03(+2.14%)
Jan 23, 2024 1.356 1.356 1.313 1.337 1,390 +0.01(+0.72%)
Jan 22, 2024 1.279 1.356 1.279 1.327 3,533 -0.05(-3.47%)
Jan 19, 2024 1.365 1.375 1.289 1.375 10,216 +0.03(+2.13%)
Jan 18, 2024 1.423 1.432 1.289 1.346 13,254 -0.11(-7.84%)
Jan 17, 2024 1.427 1.478 1.365 1.461 8,869 +0.01(+0.66%)
Jan 16, 2024 1.499 1.499 1.384 1.451 16,957 -0.04(-2.56%)
Jan 12, 2024 1.451 1.499 1.442 1.489 2,725 -0.04(-2.50%)
Jan 11, 2024 1.461 1.528 1.461 1.528 2,233 +0.04(+2.56%)
Jan 10, 2024 1.470 1.509 1.384 1.489 6,237 -0.01(-0.64%)
Jan 09, 2024 1.442 1.499 1.432 1.499 3,283 +0.02(+1.29%)
Jan 08, 2024 1.423 1.480 1.404 1.480 3,352 +0.01(+0.65%)
Jan 05, 2024 1.489 1.537 1.394 1.470 5,838 -0.05(-3.14%)
Jan 04, 2024 1.470 1.528 1.442 1.518 8,808 -0.02(-1.24%)
Jan 03, 2024 1.547 1.547 1.404 1.537 15,095 +0.00(+0.00%)
Jan 02, 2024 1.509 1.556 1.461 1.537 31,876 -0.03(-1.83%)
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%)
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.