Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.560 +0.050 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.520 1.560 1.450 1.560 7,418 +0.05(+3.31%)
Jul 11, 2024 1.460 1.510 1.410 1.510 4,530 +0.06(+4.14%)
Jul 10, 2024 1.440 1.460 1.410 1.450 15,610 +0.01(+0.69%)
Jul 09, 2024 1.400 1.440 1.400 1.440 5,801 +0.00(+0.00%)
Jul 08, 2024 1.520 1.540 1.280 1.440 164,005 -0.05(-3.36%)
Jul 05, 2024 1.560 1.580 1.280 1.490 57,701 +0.01(+0.68%)
Jul 03, 2024 1.640 1.640 1.450 1.480 53,848 -0.23(-13.45%)
Jul 02, 2024 1.670 1.760 1.620 1.710 23,307 -0.03(-1.72%)
Jul 01, 2024 1.720 1.760 1.620 1.740 21,628 -0.01(-0.57%)
Jun 28, 2024 1.750 1.780 1.710 1.750 6,249 -0.02(-1.13%)
Jun 27, 2024 1.730 1.780 1.700 1.770 6,167 -0.02(-1.12%)
Jun 26, 2024 1.730 1.810 1.710 1.790 18,380 -0.01(-0.56%)
Jun 25, 2024 1.800 1.840 1.710 1.800 13,567 -0.03(-1.64%)
Jun 24, 2024 1.840 1.840 1.790 1.830 14,579 +0.02(+1.10%)
Jun 21, 2024 1.810 1.840 1.720 1.810 16,039 +0.05(+2.84%)
Jun 20, 2024 1.770 1.830 1.690 1.760 8,739 -0.07(-3.83%)
Jun 18, 2024 1.770 1.830 1.700 1.830 5,276 +0.08(+4.57%)
Jun 17, 2024 1.760 1.760 1.693 1.750 3,524 +0.00(+0.00%)
Jun 14, 2024 1.730 1.750 1.662 1.750 13,089 +0.03(+1.74%)
Jun 13, 2024 1.700 1.720 1.440 1.720 54,033 +0.03(+1.78%)
Jun 12, 2024 1.671 1.699 1.623 1.690 22,572 +0.02(+1.14%)
Jun 11, 2024 1.671 1.671 1.614 1.671 28,206 +0.05(+2.94%)
Jun 10, 2024 1.556 1.671 1.556 1.623 83,929 +0.07(+4.29%)
Jun 07, 2024 1.595 1.595 1.518 1.556 14,817 -0.04(-2.40%)
Jun 06, 2024 1.575 1.595 1.470 1.595 8,974 -0.01(-0.60%)
Jun 05, 2024 1.604 1.604 1.575 1.604 5,866 +0.00(+0.00%)
Jun 04, 2024 1.595 1.614 1.595 1.604 3,605 -0.01(-0.59%)
Jun 03, 2024 1.661 1.669 1.578 1.614 7,698 -0.00(-0.01%)
May 31, 2024 1.614 1.614 1.585 1.614 7,406 +0.00(+0.00%)
May 30, 2024 1.680 1.680 1.585 1.614 11,050 +0.00(+0.00%)
May 29, 2024 1.709 1.709 1.585 1.614 57,454 -0.08(-4.52%)
May 28, 2024 1.719 1.719 1.642 1.690 12,046 -0.08(-4.32%)
May 24, 2024 1.709 1.852 1.671 1.766 62,144 +0.08(+4.52%)
May 23, 2024 1.661 1.700 1.642 1.690 2,277 +0.00(+0.00%)
May 22, 2024 1.700 1.700 1.661 1.690 1,653 +0.00(+0.00%)
May 21, 2024 1.690 1.690 1.680 1.690 2,260 -0.01(-0.56%)
May 20, 2024 1.652 1.700 1.652 1.699 2,128 -0.00(-0.01%)
May 17, 2024 1.652 1.709 1.648 1.700 4,189 +0.00(+0.00%)
May 16, 2024 1.681 1.709 1.633 1.700 10,148 +0.01(+0.57%)
May 15, 2024 1.709 1.709 1.633 1.690 9,852 -0.02(-1.12%)
May 14, 2024 1.709 1.719 1.647 1.709 3,654 -0.02(-1.10%)
May 13, 2024 1.690 1.728 1.642 1.728 3,170 +0.04(+2.26%)
May 10, 2024 1.719 1.719 1.604 1.690 36,441 -0.03(-1.67%)
May 09, 2024 1.652 1.719 1.634 1.719 126,304 +0.01(+0.56%)
May 08, 2024 1.671 1.709 1.671 1.709 890 +0.00(+0.00%)
May 07, 2024 1.652 1.719 1.585 1.709 6,206 +0.01(+0.56%)
May 06, 2024 1.671 1.709 1.633 1.700 8,392 +0.04(+2.30%)
May 03, 2024 1.509 1.661 1.509 1.661 119,338 +0.11(+7.41%)
May 02, 2024 1.528 1.566 1.499 1.547 3,447 +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.