Euro Tech Hld (NQ: CLWT )

3.630 USD -0.160 (-4.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 3.840 3.840 3.620 3.630 25,561 -0.16(-4.22%)
Jul 30, 2021 3.850 3.890 3.700 3.790 14,005 -0.02(-0.66%)
Jul 29, 2021 3.660 3.920 3.610 3.815 91,025 +0.11(+3.11%)
Jul 28, 2021 3.580 3.770 3.550 3.700 103,349 +0.19(+5.41%)
Jul 27, 2021 3.690 3.690 3.450 3.510 66,223 -0.18(-4.88%)
Jul 26, 2021 3.740 3.861 3.620 3.690 46,944 -0.08(-2.12%)
Jul 23, 2021 3.880 3.890 3.770 3.770 34,029 -0.17(-4.31%)
Jul 22, 2021 4.000 4.130 3.810 3.940 99,561 +0.03(+0.77%)
Jul 21, 2021 3.700 3.950 3.680 3.910 93,651 +0.22(+5.96%)
Jul 20, 2021 3.610 3.860 3.610 3.690 72,840 +0.08(+2.22%)
Jul 19, 2021 3.850 3.960 3.510 3.610 204,913 -0.34(-8.61%)
Jul 16, 2021 4.140 4.140 3.890 3.950 97,955 -0.11(-2.71%)
Jul 15, 2021 4.150 4.340 3.930 4.060 193,930 -0.19(-4.47%)
Jul 14, 2021 4.180 4.760 3.850 4.250 720,957 -0.08(-1.85%)
Jul 13, 2021 4.590 4.800 4.050 4.330 651,828 -0.65(-13.05%)
Jul 12, 2021 3.890 5.710 3.770 4.980 4,060,295 +0.95(+23.57%)
Jul 09, 2021 3.740 4.900 3.570 4.030 3,975,837 +0.19(+4.95%)
Jul 08, 2021 3.370 3.980 3.290 3.840 682,412 +0.37(+10.66%)
Jul 07, 2021 3.490 3.555 3.360 3.470 71,099 -0.05(-1.42%)
Jul 06, 2021 3.430 3.620 3.405 3.520 129,963 +0.15(+4.45%)
Jul 02, 2021 3.400 3.400 3.330 3.370 12,610 -0.02(-0.59%)
Jul 01, 2021 3.420 3.490 3.390 3.390 23,877 -0.06(-1.74%)
Jun 30, 2021 3.430 3.520 3.410 3.450 43,632 -0.03(-0.86%)
Jun 29, 2021 3.520 3.590 3.450 3.480 26,352 -0.08(-2.25%)
Jun 28, 2021 3.680 3.680 3.500 3.560 67,980 -0.11(-3.00%)
Jun 25, 2021 3.690 3.700 3.500 3.670 214,485 -0.09(-2.39%)
Jun 24, 2021 3.690 3.790 3.620 3.760 125,141 +0.11(+3.01%)
Jun 23, 2021 3.560 3.670 3.520 3.650 109,292 +0.08(+2.24%)
Jun 22, 2021 3.500 3.600 3.380 3.570 74,089 +0.09(+2.59%)
Jun 21, 2021 3.401 3.550 3.370 3.480 111,505 +0.19(+5.78%)
Jun 18, 2021 3.370 3.410 3.203 3.290 262,378 +0.03(+0.92%)
Jun 17, 2021 3.200 3.360 3.200 3.260 33,157 +0.07(+2.19%)
Jun 16, 2021 3.350 3.423 3.190 3.190 37,197 -0.10(-3.04%)
Jun 15, 2021 3.670 3.685 3.280 3.290 109,063 -0.42(-11.32%)
Jun 14, 2021 3.600 3.750 3.430 3.710 140,439 +0.12(+3.37%)
Jun 11, 2021 3.555 3.630 3.500 3.589 32,789 +0.04(+1.10%)
Jun 10, 2021 3.530 3.670 3.530 3.550 62,666 -0.02(-0.56%)
Jun 09, 2021 3.470 3.750 3.439 3.570 298,041 +0.17(+5.00%)
Jun 08, 2021 3.420 3.540 3.350 3.400 76,735 -0.02(-0.58%)
Jun 07, 2021 3.290 3.520 3.269 3.420 104,637 +0.14(+4.27%)
Jun 04, 2021 3.250 3.350 3.220 3.280 91,379 +0.02(+0.61%)
Jun 03, 2021 3.350 3.420 3.230 3.260 184,738 -0.22(-6.32%)
Jun 02, 2021 3.430 3.650 3.430 3.480 314,941 +0.05(+1.46%)
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.