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: 9:59 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 (%)
Apr 29, 2022 1.236 1.272 1.217 1.217 2,942 -0.01(-0.75%)
Apr 28, 2022 1.236 1.282 1.226 1.226 5,082 -0.02(-1.48%)
Apr 27, 2022 1.213 1.261 1.171 1.245 8,731 +0.03(+2.27%)
Apr 26, 2022 1.245 1.254 1.199 1.217 4,622 -0.06(-4.35%)
Apr 25, 2022 1.319 1.346 1.236 1.272 12,515 -0.09(-6.76%)
Apr 22, 2022 1.374 1.392 1.319 1.365 8,456 -0.04(-2.63%)
Apr 21, 2022 1.438 1.438 1.365 1.402 1,701 +0.03(+2.01%)
Apr 20, 2022 1.388 1.438 1.374 1.374 6,933 -0.02(-1.32%)
Apr 19, 2022 1.448 1.448 1.374 1.392 2,390 -0.05(-3.50%)
Apr 18, 2022 1.392 1.448 1.374 1.443 39,095 +0.00(+0.31%)
Apr 14, 2022 1.420 1.475 1.374 1.438 53,676 +0.05(+3.30%)
Apr 13, 2022 1.411 1.429 1.392 1.392 18,473 -0.04(-2.58%)
Apr 12, 2022 1.402 1.522 1.392 1.429 109,455 +0.02(+1.65%)
Apr 11, 2022 1.475 1.475 1.365 1.406 22,564 -0.09(-5.87%)
Apr 08, 2022 1.485 1.577 1.420 1.494 38,798 +0.03(+1.89%)
Apr 07, 2022 1.392 1.521 1.392 1.466 11,198 +0.07(+5.30%)
Apr 06, 2022 1.475 1.531 1.383 1.392 21,231 -0.08(-5.63%)
Apr 05, 2022 1.494 1.517 1.450 1.475 19,676 +0.00(+0.00%)
Apr 04, 2022 1.374 1.586 1.374 1.475 69,381 +0.17(+12.68%)
Apr 01, 2022 1.402 1.448 1.309 1.309 28,380 -0.09(-6.58%)
Mar 31, 2022 1.402 1.448 1.374 1.402 6,466 -0.05(-3.18%)
Mar 30, 2022 1.448 1.475 1.355 1.448 20,941 +0.02(+1.29%)
Mar 29, 2022 1.429 1.503 1.421 1.429 20,975 -0.03(-1.90%)
Mar 28, 2022 1.503 1.528 1.457 1.457 34,625 -0.06(-3.66%)
Mar 25, 2022 1.568 1.568 1.452 1.512 83,575 -0.06(-4.09%)
Mar 24, 2022 1.383 1.733 1.383 1.577 531,595 +0.12(+8.23%)
Mar 23, 2022 1.494 1.512 1.346 1.457 52,629 -0.05(-3.07%)
Mar 22, 2022 1.272 1.614 1.272 1.503 214,468 +0.23(+18.12%)
Mar 21, 2022 1.355 1.392 1.272 1.272 21,317 -0.09(-6.76%)
Mar 18, 2022 1.346 1.365 1.282 1.365 24,327 +0.00(+0.00%)
Mar 17, 2022 1.254 1.365 1.189 1.365 141,983 +0.11(+8.82%)
Mar 16, 2022 1.171 1.272 1.171 1.254 52,712 +0.13(+11.48%)
Mar 15, 2022 1.143 1.189 1.106 1.125 11,191 +0.00(+0.00%)
Mar 14, 2022 1.171 1.226 1.125 1.125 35,091 -0.05(-3.94%)
Mar 11, 2022 1.245 1.254 1.162 1.171 7,346 -0.04(-3.42%)
Mar 10, 2022 1.208 1.213 1.208 1.213 1,697 -0.04(-3.31%)
Mar 09, 2022 1.162 1.272 1.153 1.254 11,861 +0.08(+7.09%)
Mar 08, 2022 1.180 1.180 1.150 1.171 15,026 -0.02(-1.55%)
Mar 07, 2022 1.254 1.254 1.153 1.189 10,768 -0.06(-5.15%)
Mar 04, 2022 1.254 1.281 1.254 1.254 7,437 +0.00(+0.00%)
Mar 03, 2022 1.249 1.268 1.249 1.254 1,508 +0.01(+0.74%)
Mar 02, 2022 1.254 1.308 1.180 1.245 59,705 -0.07(-5.59%)
Mar 01, 2022 1.295 1.337 1.295 1.319 2,782 -0.03(-1.93%)
Feb 28, 2022 1.337 1.355 1.309 1.344 5,810 -0.01(-0.81%)
Feb 25, 2022 1.285 1.425 1.324 1.355 47,084 +0.06(+5.00%)
Feb 24, 2022 1.125 1.291 1.088 1.291 107,005 +0.09(+7.69%)
Feb 23, 2022 1.300 1.429 1.199 1.199 490,966 -0.02(-1.52%)
Feb 22, 2022 1.208 1.296 1.208 1.217 28,168 +0.01(+0.76%)
Feb 18, 2022 1.208 0 -0.29(-19.38%)
Feb 17, 2022 1.554 1.559 1.494 1.498 12,421 -0.08(-4.81%)
Feb 16, 2022 1.595 1.614 1.495 1.574 58,984 -0.00(-0.16%)
Feb 15, 2022 1.512 1.586 1.512 1.577 51,772 +0.06(+3.95%)
Feb 14, 2022 1.531 1.577 1.494 1.517 9,242 -0.07(-4.36%)
Feb 11, 2022 1.586 1.623 1.527 1.586 28,557 +0.00(+0.00%)
Feb 10, 2022 1.558 1.595 1.540 1.586 28,850 +0.03(+1.78%)
Feb 09, 2022 1.549 1.577 1.522 1.558 30,579 +0.00(+0.00%)
Feb 08, 2022 1.614 1.623 1.540 1.558 65,954 +0.02(+1.20%)
Feb 07, 2022 1.494 1.586 1.494 1.540 103,002 +0.02(+1.21%)
Feb 04, 2022 1.485 1.521 1.457 1.521 17,569 -0.03(-1.79%)
Feb 03, 2022 1.568 1.466 1.549 44,270 -0.03(-1.75%)
Feb 02, 2022 1.494 1.678 1.494 1.577 71,950 +0.07(+4.91%)
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.