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 (%)
Aug 31, 2018 2.922 2.922 2.922 0 +0.04(+1.28%)
Aug 30, 2018 2.870 2.922 2.848 2.885 13,265 +0.04(+1.29%)
Aug 29, 2018 2.848 2.868 2.811 2.848 9,089 +0.00(+0.01%)
Aug 28, 2018 2.885 2.952 2.811 2.848 13,168 -0.07(-2.53%)
Aug 27, 2018 2.930 3.026 2.848 2.922 16,687 +0.00(+0.00%)
Aug 24, 2018 2.856 2.930 2.856 2.922 12,976 +0.04(+1.28%)
Aug 23, 2018 2.885 2.922 2.885 2.885 6,453 -0.04(-1.27%)
Aug 22, 2018 2.915 2.959 2.815 2.922 14,785 +0.07(+2.60%)
Aug 21, 2018 2.885 2.885 2.811 2.848 11,510 +0.00(+0.00%)
Aug 20, 2018 3.021 3.021 2.848 2.848 9,341 -0.11(-3.75%)
Aug 17, 2018 2.996 2.996 2.848 2.959 8,921 +0.00(+0.00%)
Aug 16, 2018 2.848 2.959 2.848 2.959 13,464 +0.15(+5.26%)
Aug 15, 2018 2.848 2.848 2.774 2.811 21,562 -0.04(-1.30%)
Aug 14, 2018 2.922 2.922 2.848 2.848 21,918 -0.11(-3.75%)
Aug 13, 2018 2.959 2.959 2.885 2.959 17,144 +0.07(+2.56%)
Aug 10, 2018 2.915 3.174 2.885 2.885 64,883 -0.07(-2.50%)
Aug 09, 2018 2.893 3.033 2.811 2.959 21,238 +0.07(+2.56%)
Aug 08, 2018 2.996 2.996 2.885 2.885 7,768 -0.11(-3.70%)
Aug 07, 2018 3.144 3.181 2.922 2.996 29,978 -0.07(-2.41%)
Aug 06, 2018 3.033 3.218 2.996 3.070 74,575 +0.07(+2.47%)
Aug 03, 2018 2.885 2.996 2.848 2.996 10,138 +0.15(+5.19%)
Aug 02, 2018 3.033 3.070 2.774 2.848 41,327 -0.18(-6.10%)
Aug 01, 2018 2.811 3.033 2.811 3.033 55,371 +0.26(+9.33%)
Jul 31, 2018 3.033 3.140 2.663 2.774 165,701 -0.26(-8.54%)
Jul 30, 2018 3.218 3.292 2.996 3.033 49,875 -0.18(-5.75%)
Jul 27, 2018 3.181 3.292 3.148 3.218 23,385 +0.07(+2.35%)
Jul 26, 2018 3.181 3.251 3.107 3.144 25,461 +0.00(+0.00%)
Jul 25, 2018 3.107 3.359 3.107 3.144 59,208 +0.00(+0.00%)
Jul 24, 2018 3.403 3.477 3.070 3.144 60,738 -0.18(-5.56%)
Jul 23, 2018 3.107 3.625 3.079 3.329 65,111 +0.18(+5.88%)
Jul 20, 2018 3.148 3.218 3.107 3.144 18,348 -0.07(-2.30%)
Jul 19, 2018 3.255 3.329 3.107 3.218 62,074 -0.04(-1.36%)
Jul 18, 2018 3.403 3.514 3.218 3.262 88,818 -0.18(-5.16%)
Jul 17, 2018 3.662 3.662 3.410 3.440 52,682 -0.26(-7.00%)
Jul 16, 2018 3.648 3.784 3.551 3.699 72,736 +0.07(+2.04%)
Jul 13, 2018 3.477 3.803 3.403 3.625 164,198 +0.22(+6.52%)
Jul 12, 2018 3.255 3.588 3.107 3.403 126,699 +0.11(+3.37%)
Jul 11, 2018 3.255 3.329 3.070 3.292 191,774 -0.15(-4.30%)
Jul 10, 2018 3.033 4.365 3.033 3.440 1,286,937 +0.48(+16.25%)
Jul 09, 2018 2.848 2.996 2.841 2.959 56,517 +0.15(+5.26%)
Jul 06, 2018 2.774 2.959 2.737 2.811 21,185 -0.06(-2.24%)
Jul 05, 2018 2.885 2.893 2.737 2.876 59,354 +0.10(+3.52%)
Jul 03, 2018 2.778 2.778 2.778 0 +0.11(+4.31%)
Jul 02, 2018 2.885 2.922 2.663 2.663 93,795 -0.30(-10.00%)
Jun 29, 2018 2.922 3.181 2.922 2.959 78,960 +0.00(+0.00%)
Jun 28, 2018 2.959 3.033 2.819 2.959 69,776 -0.04(-1.23%)
Jun 27, 2018 3.070 3.144 2.922 2.996 83,445 -0.15(-4.71%)
Jun 26, 2018 3.292 3.373 2.996 3.144 149,073 -0.07(-2.30%)
Jun 25, 2018 3.440 3.486 3.144 3.218 70,775 -0.15(-4.40%)
Jun 22, 2018 3.514 3.921 3.366 3.366 94,413 -0.18(-5.21%)
Jun 21, 2018 3.699 3.884 3.551 3.551 78,026 -0.30(-7.69%)
Jun 20, 2018 3.699 3.921 3.680 3.847 73,960 +0.18(+5.05%)
Jun 19, 2018 3.995 4.007 3.514 3.662 191,215 -0.37(-9.17%)
Jun 18, 2018 4.069 4.328 3.995 4.032 133,108 -0.07(-1.80%)
Jun 15, 2018 4.476 4.476 4.106 313,887 -0.37(-8.26%)
Jun 14, 2018 5.105 5.105 4.272 4.476 394,936 -0.41(-8.33%)
Jun 13, 2018 4.816 5.016 4.715 4.883 345,201 -0.23(-4.58%)
Jun 12, 2018 5.384 5.582 4.749 5.117 816,641 +0.03(+0.66%)
Jun 11, 2018 4.180 5.351 4.113 5.083 573,879 +0.87(+20.54%)
Jun 08, 2018 4.180 4.548 4.080 4.217 487,546 +0.17(+4.21%)
Jun 07, 2018 3.879 4.113 3.779 4.047 550,163 +0.40(+11.01%)
Jun 06, 2018 3.445 3.812 3.311 3.645 716,079 +0.17(+4.81%)
Jun 05, 2018 3.411 3.511 3.378 3.478 192,748 +0.10(+2.97%)
Jun 04, 2018 3.478 3.478 3.043 3.378 230,991 +0.20(+6.32%)
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.