Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.640 -0.050 (-2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Jul 01, 2021 3.153 3.218 3.126 3.126 25,895 -0.06(-1.74%)
Jun 30, 2021 3.163 3.246 3.144 3.181 47,319 -0.03(-0.86%)
Jun 29, 2021 3.246 3.310 3.181 3.209 28,579 -0.07(-2.25%)
Jun 28, 2021 3.393 3.393 3.227 3.283 73,725 -0.10(-3.00%)
Jun 25, 2021 3.402 3.412 3.227 3.384 232,613 +0.10(+3.09%)
Jun 24, 2021 3.221 3.309 3.160 3.283 143,342 +0.10(+3.01%)
Jun 23, 2021 3.108 3.204 3.073 3.187 125,188 +0.07(+2.24%)
Jun 22, 2021 3.056 3.143 2.951 3.117 84,865 +0.08(+2.59%)
Jun 21, 2021 2.969 3.099 2.942 3.038 127,723 +0.17(+5.77%)
Jun 18, 2021 2.942 2.977 2.796 2.872 300,540 +0.03(+0.92%)
Jun 17, 2021 2.794 2.933 2.794 2.846 37,979 +0.06(+2.19%)
Jun 16, 2021 2.925 2.988 2.785 2.785 42,607 -0.09(-3.04%)
Jun 15, 2021 3.204 3.217 2.864 2.872 124,926 -0.37(-11.32%)
Jun 14, 2021 3.143 3.274 2.994 3.239 160,865 +0.11(+3.37%)
Jun 11, 2021 3.104 3.169 3.056 3.133 37,558 +0.03(+1.10%)
Jun 10, 2021 3.082 3.204 3.082 3.099 71,780 -0.02(-0.56%)
Jun 09, 2021 3.029 3.274 3.002 3.117 341,390 +0.15(+5.00%)
Jun 08, 2021 2.986 3.090 2.925 2.968 87,896 -0.02(-0.58%)
Jun 07, 2021 2.872 3.073 2.854 2.986 119,856 +0.12(+4.27%)
Jun 04, 2021 2.837 2.925 2.811 2.864 104,669 +0.02(+0.61%)
Jun 03, 2021 2.925 2.986 2.820 2.846 211,607 -0.19(-6.32%)
Jun 02, 2021 2.994 3.187 2.994 3.038 360,748 +0.04(+1.46%)
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.