Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.828 4.992 4.589 4.608 55,340 -0.26(-5.26%)
Feb 25, 2021 5.303 5.728 4.828 4.864 38,108 -0.59(-10.89%)
Feb 24, 2021 5.182 6.163 5.002 5.459 306,259 +0.43(+8.55%)
Feb 23, 2021 5.386 5.623 4.983 5.029 40,801 -0.69(-12.00%)
Feb 22, 2021 6.144 6.254 5.623 5.715 89,761 -0.31(-5.16%)
Feb 19, 2021 5.843 6.163 5.696 6.026 50,309 +0.35(+6.12%)
Feb 18, 2021 5.998 6.126 5.596 5.678 72,620 -0.34(-5.62%)
Feb 17, 2021 6.812 6.912 5.907 6.016 239,560 -0.57(-8.61%)
Feb 16, 2021 5.559 6.675 5.514 6.583 301,650 +1.10(+20.00%)
Feb 12, 2021 4.764 5.646 4.471 5.486 385,521 +0.79(+16.73%)
Feb 11, 2021 4.718 4.819 4.608 4.700 79,340 +0.07(+1.58%)
Feb 10, 2021 4.736 4.809 4.407 4.627 123,454 -0.11(-2.41%)
Feb 09, 2021 4.572 4.800 4.544 4.741 80,243 +0.03(+0.68%)
Feb 08, 2021 4.681 4.804 4.590 4.709 52,181 +0.10(+2.18%)
Feb 05, 2021 4.544 4.881 4.435 4.608 79,619 +0.06(+1.41%)
Feb 04, 2021 4.270 4.654 4.243 4.544 155,391 +0.29(+6.88%)
Feb 03, 2021 4.151 4.398 4.151 4.252 24,216 +0.14(+3.33%)
Feb 02, 2021 4.154 4.238 4.051 4.115 20,054 -0.05(-1.32%)
Feb 01, 2021 4.206 4.448 4.115 4.169 53,289 -0.06(-1.51%)
Jan 29, 2021 4.151 4.517 3.932 4.233 81,916 +0.13(+3.12%)
Jan 28, 2021 4.115 4.343 4.041 4.105 37,225 -0.09(-2.18%)
Jan 27, 2021 4.224 4.526 4.013 4.197 60,731 -0.04(-0.87%)
Jan 26, 2021 4.014 4.974 3.977 4.233 716,226 +0.16(+4.04%)
Jan 25, 2021 3.917 4.206 3.904 4.069 209,641 +0.24(+6.21%)
Jan 22, 2021 3.767 3.913 3.758 3.831 27,560 -0.01(-0.24%)
Jan 21, 2021 3.877 3.877 3.676 3.840 35,342 +0.08(+2.19%)
Jan 20, 2021 3.758 3.863 3.749 3.758 26,348 -0.07(-1.91%)
Jan 19, 2021 3.740 3.950 3.657 3.831 159,155 +0.20(+5.54%)
Jan 15, 2021 3.475 3.712 3.475 3.630 83,338 +0.18(+5.31%)
Jan 14, 2021 3.433 3.557 3.351 3.447 27,889 +0.02(+0.53%)
Jan 13, 2021 3.529 3.557 3.347 3.429 36,807 -0.10(-2.85%)
Jan 12, 2021 3.511 3.612 3.429 3.529 64,232 -0.01(-0.39%)
Jan 11, 2021 3.374 3.612 3.337 3.543 43,639 +0.11(+3.33%)
Jan 08, 2021 3.420 3.475 3.200 3.429 105,977 +0.07(+2.18%)
Jan 07, 2021 3.045 3.383 3.045 3.356 106,179 +0.33(+10.88%)
Jan 06, 2021 2.999 3.182 2.993 3.026 36,412 +0.01(+0.30%)
Jan 05, 2021 2.926 3.109 2.926 3.017 41,394 +0.01(+0.30%)
Jan 04, 2021 2.999 3.136 2.871 3.008 74,165 +0.06(+2.17%)
Dec 31, 2020 2.944 2.944 2.944 340,026 -0.05(-1.83%)
Dec 30, 2020 3.493 3.566 2.871 2.999 340,026 -0.52(-14.80%)
Dec 29, 2020 3.785 4.837 3.337 3.520 538,195 -0.47(-11.70%)
Dec 28, 2020 3.411 6.016 3.292 3.987 3,903,409 +0.59(+17.20%)
Dec 24, 2020 3.548 3.548 3.374 3.401 34,013 +0.01(+0.26%)
Dec 23, 2020 3.246 3.548 3.145 3.392 97,912 +0.22(+6.92%)
Dec 22, 2020 3.118 3.237 3.063 3.173 46,354 +0.16(+5.15%)
Dec 21, 2020 3.063 3.155 2.953 3.017 10,517 +0.04(+1.23%)
Dec 18, 2020 3.301 3.310 2.981 2.981 76,666 -0.28(-8.68%)
Dec 17, 2020 2.935 3.365 2.917 3.264 546,006 +0.38(+13.33%)
Dec 16, 2020 2.825 2.962 2.825 2.880 1,989 +0.04(+1.29%)
Dec 15, 2020 2.944 2.953 2.844 2.844 6,290 -0.06(-1.90%)
Dec 14, 2020 2.880 2.944 2.825 2.899 8,019 +0.01(+0.35%)
Dec 11, 2020 2.850 2.929 2.834 2.889 4,921 +0.05(+1.59%)
Dec 10, 2020 2.972 2.972 2.834 2.844 12,952 -0.06(-2.20%)
Dec 09, 2020 2.953 3.017 2.908 2.908 22,732 -0.02(-0.85%)
Dec 08, 2020 2.908 2.972 2.816 2.932 13,854 +0.06(+1.97%)
Dec 07, 2020 2.972 2.972 2.876 2.876 2,102 -0.02(-0.79%)
Dec 04, 2020 2.917 2.972 2.844 2.898 9,624 -0.01(-0.51%)
Dec 03, 2020 2.938 2.953 2.844 2.913 4,527 +0.01(+0.20%)
Dec 02, 2020 2.798 2.926 2.789 2.908 11,967 +0.06(+2.07%)
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.