ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.