Euro Tech Holdings (NQ: CLWT )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 3.087 3.348 3.002 3.002 133,194 -0.15(-4.71%)
Apr 29, 2019 3.313 3.313 3.122 3.150 42,730 -0.16(-4.90%)
Apr 26, 2019 3.383 3.383 3.157 3.313 54,646 +0.08(+2.34%)
Apr 25, 2019 3.277 3.390 3.186 3.237 41,710 -0.10(-2.91%)
Apr 24, 2019 3.164 3.495 3.150 3.334 232,106 +0.18(+5.59%)
Apr 23, 2019 3.016 3.207 3.016 3.157 150,570 +0.08(+2.76%)
Apr 22, 2019 3.129 3.277 2.896 3.073 205,847 -0.08(-2.47%)
Apr 18, 2019 3.023 3.179 2.960 3.150 172,293 +0.13(+4.21%)
Apr 17, 2019 3.087 3.320 2.953 3.023 182,655 -0.02(-0.70%)
Apr 16, 2019 2.988 3.094 2.938 3.044 118,197 +0.00(+0.00%)
Apr 15, 2019 3.362 3.362 2.932 3.044 109,463 -0.32(-9.45%)
Apr 12, 2019 3.362 3.744 3.136 3.362 378,281 -0.04(-1.24%)
Apr 11, 2019 3.395 3.560 3.265 3.405 136,815 +0.01(+0.21%)
Apr 10, 2019 3.390 3.461 3.256 3.398 182,666 -0.06(-1.84%)
Apr 09, 2019 3.482 3.574 3.461 3.461 154,723 -0.18(-4.85%)
Apr 08, 2019 3.659 3.864 3.567 3.638 283,154 -0.52(-12.56%)
Apr 05, 2019 4.062 4.591 3.956 4.160 2,630,697 +0.32(+8.47%)
Apr 04, 2019 3.631 3.977 3.433 3.835 824,756 +0.30(+8.60%)
Apr 03, 2019 3.666 4.040 3.532 3.532 300,182 -0.16(-4.40%)
Apr 02, 2019 3.652 4.238 3.539 3.694 708,807 -0.01(-0.38%)
Apr 01, 2019 3.857 4.365 3.581 3.708 525,083 -0.17(-4.37%)
Mar 29, 2019 4.054 4.612 3.744 3.878 2,263,034 -0.96(-19.85%)
Mar 28, 2019 5.488 8.286 4.252 4.839 24,648,624 +2.48(+105.09%)
Mar 27, 2019 2.225 2.366 2.197 2.359 125,571 +0.16(+7.39%)
Mar 26, 2019 2.176 2.204 2.140 2.197 15,203 +0.01(+0.65%)
Mar 25, 2019 2.152 2.243 2.152 2.183 5,185 +0.03(+1.31%)
Mar 22, 2019 2.225 2.255 2.140 2.154 32,703 -0.11(-4.69%)
Mar 21, 2019 2.331 2.331 2.253 2.260 16,058 -0.10(-4.19%)
Mar 20, 2019 2.296 2.416 2.225 2.359 33,130 +0.06(+2.39%)
Mar 19, 2019 2.416 2.444 2.296 2.304 18,533 -0.10(-4.34%)
Mar 18, 2019 2.383 2.472 2.383 2.409 2,471 +0.01(+0.59%)
Mar 15, 2019 2.345 2.543 2.338 2.395 3,397 +0.02(+0.79%)
Mar 14, 2019 2.416 2.529 2.338 2.376 53,144 -0.08(-3.35%)
Mar 13, 2019 2.402 2.472 2.402 2.458 9,922 +0.06(+2.35%)
Mar 12, 2019 2.402 2.435 2.395 2.402 10,009 +0.06(+2.72%)
Mar 11, 2019 2.515 2.515 2.338 2.338 29,877 -0.22(-8.56%)
Mar 08, 2019 2.331 2.578 2.317 2.557 255,679 +0.15(+6.16%)
Mar 07, 2019 2.427 2.427 2.324 2.409 1,843 +0.00(+0.00%)
Mar 06, 2019 2.317 2.409 2.232 2.409 11,078 +0.04(+1.90%)
Mar 05, 2019 2.437 2.437 2.267 2.364 24,172 +0.05(+2.02%)
Mar 04, 2019 2.274 2.359 2.253 2.317 39,157 +0.12(+5.47%)
Mar 01, 2019 2.218 2.267 2.197 2.197 6,087 +0.04(+1.97%)
Feb 28, 2019 2.211 2.331 2.154 2.154 1,500 -0.02(-0.97%)
Feb 27, 2019 2.243 2.259 2.133 2.176 20,638 -0.09(-4.05%)
Feb 26, 2019 2.387 2.387 2.254 2.267 12,844 -0.10(-4.18%)
Feb 25, 2019 2.324 2.543 2.310 2.366 70,910 -0.07(-2.90%)
Feb 22, 2019 2.338 2.529 2.267 2.437 73,051 +0.13(+5.83%)
Feb 21, 2019 2.366 2.366 2.303 2.303 7,310 -0.04(-1.81%)
Feb 20, 2019 2.402 2.423 2.345 2.345 2,006 +0.07(+3.11%)
Feb 19, 2019 2.303 2.373 2.257 2.274 7,668 -0.05(-2.13%)
Feb 15, 2019 2.232 2.366 2.232 2.324 5,662 +0.06(+2.49%)
Feb 14, 2019 2.239 2.376 2.239 2.267 3,867 -0.04(-1.83%)
Feb 13, 2019 2.310 2.321 2.310 2.310 1,771 +0.04(+1.87%)
Feb 12, 2019 2.288 2.331 2.204 2.267 15,468 +0.01(+0.31%)
Feb 11, 2019 2.402 2.402 2.204 2.260 16,579 -0.11(-4.48%)
Feb 08, 2019 2.239 2.409 2.239 2.366 10,051 +0.11(+4.69%)
Feb 07, 2019 2.331 2.391 2.238 2.260 11,947 -0.11(-4.48%)
Feb 06, 2019 2.387 2.457 2.366 2.366 20,237 +0.00(+0.00%)
Feb 05, 2019 2.444 2.444 2.286 2.366 30,370 -0.10(-4.16%)
Feb 04, 2019 2.536 2.540 2.331 2.469 27,583 -0.02(-0.70%)
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.