Menu

Euro Tech Holdings (NQ: CLWT )

1.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.470 1.550 1.470 1.550 2,928 +0.00(+0.00%)
Oct 29, 2024 1.550 1.560 1.498 1.550 2,273 +0.03(+1.97%)
Oct 28, 2024 1.540 1.550 1.450 1.520 4,881 -0.05(-3.18%)
Oct 25, 2024 1.540 1.570 1.440 1.570 5,760 +0.03(+1.95%)
Oct 24, 2024 1.480 1.540 1.440 1.540 2,744 +0.01(+0.65%)
Oct 23, 2024 1.510 1.550 1.430 1.530 5,397 -0.02(-1.29%)
Oct 22, 2024 1.530 1.560 1.530 1.550 1,522 +0.00(+0.00%)
Oct 21, 2024 1.570 1.570 1.510 1.550 3,301 +0.01(+0.65%)
Oct 18, 2024 1.490 1.540 1.490 1.540 21,406 +0.05(+3.36%)
Oct 17, 2024 1.500 1.500 1.455 1.490 991 +0.00(+0.00%)
Oct 16, 2024 1.550 1.550 1.410 1.490 15,633 -0.02(-1.32%)
Oct 15, 2024 1.530 1.580 1.450 1.510 9,452 -0.09(-5.63%)
Oct 14, 2024 1.630 1.640 1.520 1.600 16,127 -0.05(-3.03%)
Oct 11, 2024 1.640 1.650 1.575 1.650 2,802 -0.01(-0.60%)
Oct 10, 2024 1.620 1.660 1.541 1.660 2,106 +0.03(+1.84%)
Oct 09, 2024 1.590 1.630 1.570 1.630 4,146 +0.04(+2.52%)
Oct 08, 2024 1.580 1.620 1.490 1.590 7,615 -0.07(-4.22%)
Oct 07, 2024 1.620 1.660 1.580 1.660 8,843 +0.00(+0.00%)
Oct 04, 2024 1.620 1.660 1.600 1.660 3,473 +0.04(+2.47%)
Oct 03, 2024 1.620 1.630 1.620 1.620 1,245 +0.01(+0.62%)
Oct 02, 2024 1.580 1.640 1.560 1.610 5,147 -0.02(-1.23%)
Oct 01, 2024 1.560 1.650 1.520 1.630 10,294 +0.00(+0.00%)
Sep 30, 2024 1.650 1.660 1.560 1.630 4,760 -0.01(-0.61%)
Sep 27, 2024 1.640 1.640 1.570 1.640 2,313 +0.01(+0.61%)
Sep 26, 2024 1.570 1.660 1.550 1.630 5,000 +0.01(+0.62%)
Sep 25, 2024 1.660 1.660 1.570 1.620 8,797 -0.04(-2.41%)
Sep 24, 2024 1.590 1.660 1.590 1.660 2,055 +0.02(+1.22%)
Sep 23, 2024 1.620 1.660 1.600 1.640 1,292 +0.00(+0.00%)
Sep 20, 2024 1.670 1.690 1.550 1.640 11,059 -0.05(-2.96%)
Sep 19, 2024 1.615 1.690 1.549 1.690 12,287 -0.01(-0.59%)
Sep 18, 2024 1.650 1.700 1.620 1.700 3,906 +0.01(+0.59%)
Sep 17, 2024 1.570 1.700 1.500 1.690 39,954 +0.04(+2.42%)
Sep 16, 2024 1.520 1.650 1.520 1.650 3,170 +0.06(+3.77%)
Sep 13, 2024 1.600 1.600 1.520 1.590 1,933 +0.05(+3.25%)
Sep 12, 2024 1.600 1.600 1.500 1.540 2,290 -0.03(-1.91%)
Sep 11, 2024 1.570 1.600 1.525 1.570 1,089 -0.02(-1.26%)
Sep 10, 2024 1.508 1.590 1.508 1.590 5,164 +0.05(+3.25%)
Sep 09, 2024 1.520 1.540 1.400 1.540 9,383 -0.06(-3.75%)
Sep 06, 2024 1.519 1.600 1.519 1.600 5,241 +0.05(+3.23%)
Sep 05, 2024 1.450 1.550 1.450 1.550 3,239 +0.01(+0.65%)
Sep 04, 2024 1.430 1.540 1.430 1.540 3,081 +0.09(+6.21%)
Sep 03, 2024 1.530 1.530 1.430 1.450 2,014 -0.07(-4.61%)
Aug 30, 2024 1.500 1.550 1.480 1.520 2,586 +0.00(+0.00%)
Aug 29, 2024 1.570 1.590 1.450 1.520 9,558 -0.06(-3.80%)
Aug 28, 2024 1.500 1.580 1.400 1.580 10,919 +0.00(+0.00%)
Aug 27, 2024 1.500 1.580 1.500 1.580 4,035 +0.00(+0.00%)
Aug 26, 2024 1.480 1.580 1.480 1.580 2,304 +0.01(+0.64%)
Aug 23, 2024 1.555 1.570 1.555 1.570 469 +0.02(+1.29%)
Aug 22, 2024 1.570 1.570 1.420 1.550 12,922 +0.00(+0.00%)
Aug 21, 2024 1.440 1.560 1.440 1.550 3,447 -0.01(-0.64%)
Aug 20, 2024 1.450 1.560 1.450 1.560 5,458 +0.00(+0.00%)
Aug 19, 2024 1.560 1.560 1.550 1.560 1,194 -0.04(-2.50%)
Aug 16, 2024 1.540 1.600 1.500 1.600 1,794 +0.05(+3.23%)
Aug 15, 2024 1.560 1.570 1.534 1.550 2,441 -0.03(-1.90%)
Aug 14, 2024 1.450 1.580 1.450 1.580 3,476 +0.05(+3.27%)
Aug 13, 2024 1.410 1.530 1.410 1.530 4,209 -0.03(-1.92%)
Aug 12, 2024 1.550 1.560 1.390 1.560 29,003 +0.01(+0.65%)
Aug 09, 2024 1.520 1.560 1.440 1.550 5,321 +0.04(+2.65%)
Aug 08, 2024 1.520 1.520 1.450 1.510 2,554 +0.02(+1.34%)
Aug 07, 2024 1.500 1.510 1.470 1.490 743 +0.00(+0.00%)
Aug 06, 2024 1.460 1.490 1.390 1.490 2,498 +0.02(+1.36%)
Aug 05, 2024 1.400 1.480 1.400 1.470 5,719 -0.01(-0.68%)
Aug 02, 2024 1.460 1.500 1.400 1.480 6,395 -0.01(-0.67%)
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.