Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2015 1.558 1.671 1.671 1.671 626 -0.04(-2.34%)
Oct 28, 2015 1.648 1.712 1.641 1.712 3,092 +0.00(+0.00%)
Oct 23, 2015 1.724 1.712 1.712 1.712 8,299 -0.00(-0.16%)
Oct 21, 2015 1.705 1.714 1.714 1.714 18,007 +0.02(+0.91%)
Oct 20, 2015 1.660 1.712 1.660 1.699 5,540 -0.01(-0.75%)
Oct 16, 2015 1.718 1.712 1.712 1.712 39 +0.00(+0.00%)
Oct 15, 2015 1.667 1.737 1.667 1.712 1,371 +0.04(+2.65%)
Oct 14, 2015 1.692 1.692 1.660 1.667 1,299 -0.05(-2.95%)
Oct 12, 2015 1.667 1.718 1.718 1.718 2,192 +0.00(+0.00%)
Oct 09, 2015 1.756 1.756 1.712 1.718 3,006 -0.04(-2.22%)
Oct 08, 2015 1.769 1.769 1.712 1.757 6,106 -0.02(-1.04%)
Oct 06, 2015 1.699 1.775 1.775 1.775 59 +0.04(+2.20%)
Oct 05, 2015 1.651 1.737 1.597 1.737 9,125 +0.10(+6.25%)
Oct 02, 2015 1.584 1.635 1.584 1.635 1,221 -0.03(-1.53%)
Sep 30, 2015 1.539 1.660 1.660 1.660 128 +0.13(+8.77%)
Sep 29, 2015 1.507 1.526 1.507 1.526 1,578 -0.04(-2.44%)
Sep 28, 2015 1.523 1.565 1.523 1.565 2,730 +0.00(+0.00%)
Sep 25, 2015 1.603 1.603 1.504 1.565 3,293 -0.10(-5.73%)
Sep 24, 2015 1.501 1.660 1.501 1.660 2,661 +0.01(+0.74%)
Sep 23, 2015 1.609 1.648 1.603 1.648 2,289 +0.04(+2.79%)
Sep 21, 2015 1.584 1.603 1.603 1.603 104 +0.05(+3.49%)
Sep 18, 2015 1.530 1.549 1.530 1.549 1,186 -0.03(-2.20%)
Sep 17, 2015 1.584 1.584 1.584 1.584 1,597 -0.05(-3.13%)
Sep 16, 2015 1.635 1.635 1.635 1.635 314 -0.01(-0.39%)
Sep 14, 2015 1.609 1.641 1.641 1.641 17 +0.01(+0.78%)
Sep 11, 2015 1.628 1.628 1.628 1.628 999 -0.00(-0.02%)
Sep 10, 2015 1.450 1.629 1.450 1.629 1,534 -0.01(-0.37%)
Sep 08, 2015 1.635 1.635 1.635 1.635 4 +0.06(+3.67%)
Sep 04, 2015 1.552 1.577 1.577 1.577 782 -0.02(-1.07%)
Sep 01, 2015 1.597 1.594 1.594 1.594 3 -0.00(-0.16%)
Aug 31, 2015 1.597 1.597 1.597 1.597 480 -0.03(-1.58%)
Aug 27, 2015 1.558 1.622 1.622 1.622 469 -0.01(-0.78%)
Aug 26, 2015 1.533 1.635 1.533 1.635 782 +0.04(+2.40%)
Aug 25, 2015 1.597 1.597 1.597 1.597 403 +0.10(+6.38%)
Aug 24, 2015 1.514 1.533 1.437 1.501 26,558 -0.10(-6.00%)
Aug 19, 2015 1.565 1.597 1.597 1.597 1,252 -0.03(-1.96%)
Aug 18, 2015 1.628 1.636 1.628 1.629 4,854 -0.00(-0.21%)
Aug 17, 2015 1.565 1.632 1.565 1.632 413 -0.04(-2.61%)
Aug 14, 2015 1.565 1.676 1.565 1.676 1,911 -0.04(-2.09%)
Aug 10, 2015 1.648 1.712 1.712 1.712 3,601 -0.02(-1.11%)
Aug 05, 2015 1.641 1.731 1.731 1.731 23 -0.00(-0.18%)
Jul 31, 2015 1.737 1.734 1.734 1.734 1 +0.05(+3.22%)
Jul 29, 2015 1.660 1.680 1.680 1.680 15 -0.02(-1.13%)
Jul 24, 2015 1.814 1.699 1.699 1.699 1 +0.07(+4.31%)
Jul 23, 2015 1.679 1.680 1.622 1.628 3,072 -0.06(-3.77%)
Jul 22, 2015 1.692 1.692 1.692 1.692 2,256 -0.01(-0.38%)
Jul 21, 2015 1.820 1.820 1.692 1.699 939 +0.00(+0.00%)
Jul 20, 2015 1.820 1.820 1.645 1.699 7,245 -0.08(-4.32%)
Jul 17, 2015 1.699 1.812 1.603 1.775 9,744 +0.13(+7.73%)
Jul 16, 2015 1.724 1.915 1.545 1.648 147,784 +0.03(+1.59%)
Jul 13, 2015 1.616 1.622 1.622 1.622 156 +0.03(+2.01%)
Jul 10, 2015 1.626 1.667 1.590 1.590 1,565 -0.07(-4.23%)
Jul 07, 2015 1.628 1.660 1.660 1.660 16,285 +0.00(+0.00%)
Jul 06, 2015 1.660 1.660 1.660 1.660 187 +0.03(+1.56%)
Jul 02, 2015 1.724 1.635 1.635 1.635 1,722 -0.03(-1.54%)
Jul 01, 2015 1.660 1.660 1.660 1.660 250 -0.08(-4.41%)
Jun 30, 2015 1.686 1.743 1.667 1.737 1,688 +0.00(+0.18%)
Jun 29, 2015 1.697 1.851 1.697 1.734 6,059 +0.05(+3.23%)
Jun 26, 2015 1.680 1.680 1.680 1.680 223 +0.00(+0.00%)
Jun 25, 2015 1.680 1.680 1.680 1.680 156 -0.01(-0.75%)
Jun 24, 2015 1.692 1.692 1.692 1.692 319 +0.00(+0.00%)
Jun 23, 2015 1.692 1.692 1.692 1.692 164 +0.00(+0.00%)
Jun 22, 2015 1.680 1.692 1.673 1.692 1,886 -0.05(-2.93%)
Jun 19, 2015 1.700 1.756 1.700 1.743 1,891 -0.01(-0.73%)
Jun 17, 2015 1.756 1.756 1.756 1.756 156 -0.04(-2.48%)
Jun 16, 2015 1.731 1.801 1.731 1.801 1,886 +0.01(+0.71%)
Jun 15, 2015 1.686 1.809 1.686 1.788 2,834 +0.04(+2.56%)
Jun 12, 2015 1.756 1.756 1.692 1.743 6,532 -0.07(-3.65%)
Jun 11, 2015 1.699 1.833 1.699 1.809 11,595 +0.12(+7.33%)
Jun 10, 2015 1.641 1.731 1.641 1.686 7,605 +0.06(+3.68%)
Jun 04, 2015 1.635 1.626 1.626 1.626 119 -0.01(-0.53%)
Jun 03, 2015 1.641 1.647 1.627 1.635 2,040 +0.04(+2.40%)
Jun 02, 2015 1.584 1.648 1.565 1.597 12,683 +0.00(+0.00%)
Jun 01, 2015 1.597 1.597 1.597 1.597 1,738 -0.02(-1.19%)
May 29, 2015 1.616 1.635 1.616 1.616 1,096 -0.01(-0.78%)
May 28, 2015 1.622 1.711 1.622 1.628 5,447 -0.05(-3.18%)
May 27, 2015 1.616 1.682 1.616 1.682 1,219 +0.02(+1.30%)
May 26, 2015 1.667 1.667 1.660 1.660 469 +0.03(+1.96%)
May 22, 2015 1.667 1.628 1.628 1.628 24,427 -0.10(-5.56%)
May 21, 2015 1.731 1.768 1.724 1.724 1,407 -0.03(-1.60%)
May 20, 2015 1.660 1.752 1.655 1.752 2,074 +0.07(+3.94%)
May 19, 2015 1.705 1.737 1.667 1.686 13,695 -0.05(-2.94%)
May 18, 2015 1.737 1.737 1.737 1.737 543 -0.04(-2.51%)
May 15, 2015 1.724 1.782 1.724 1.782 1,252 -0.01(-0.35%)
May 14, 2015 1.743 1.788 1.743 1.788 5,992 +0.00(+0.00%)
May 13, 2015 1.820 1.852 1.756 1.788 14,218 -0.00(-0.00%)
May 12, 2015 1.788 1.788 1.788 1.788 156 -0.06(-3.11%)
May 11, 2015 1.763 1.848 1.763 1.846 1,684 +0.01(+0.70%)
May 08, 2015 1.820 1.833 1.820 1.833 2,406 +0.05(+2.87%)
May 07, 2015 1.814 1.814 1.724 1.782 7,141 -0.06(-3.13%)
May 06, 2015 1.897 1.897 1.839 1.839 2,842 +0.00(+0.00%)
May 05, 2015 1.852 1.852 1.820 1.839 2,502 -0.02(-1.03%)
May 01, 2015 1.865 1.858 1.858 1.858 81 -0.03(-1.36%)
Apr 30, 2015 1.868 1.884 1.868 1.884 2,483 -0.02(-1.01%)
Apr 29, 2015 1.864 1.903 1.858 1.903 1,536 +0.00(+0.00%)
Apr 28, 2015 1.884 1.903 1.884 1.903 770 +0.01(+0.68%)
Apr 27, 2015 1.897 1.897 1.871 1.890 8,314 -0.03(-1.66%)
Apr 24, 2015 2.012 2.012 1.884 1.922 4,118 +0.01(+0.33%)
Apr 23, 2015 1.858 1.941 1.858 1.916 4,007 +0.06(+3.45%)
Apr 22, 2015 1.884 1.903 1.852 1.852 2,303 -0.05(-2.68%)
Apr 21, 2015 1.865 1.997 1.858 1.903 5,370 +0.03(+1.71%)
Apr 20, 2015 2.075 2.076 1.865 1.871 6,711 +0.04(+2.09%)
Apr 17, 2015 1.909 1.916 1.833 1.833 11,521 -0.13(-6.82%)
Apr 16, 2015 1.916 2.088 1.884 1.967 26,588 +0.00(+0.08%)
Apr 15, 2015 2.127 2.152 1.865 1.965 15,118 -0.11(-5.30%)
Apr 14, 2015 1.833 2.076 1.833 2.076 5,053 +0.16(+8.33%)
Apr 13, 2015 2.082 2.082 1.878 1.916 15,683 -0.17(-7.96%)
Apr 10, 2015 1.980 2.395 1.935 2.082 94,621 +0.20(+10.49%)
Apr 09, 2015 1.941 1.941 1.814 1.884 5,508 -0.01(-0.67%)
Apr 08, 2015 1.763 2.063 1.763 1.897 16,347 +0.14(+8.00%)
Apr 07, 2015 1.724 1.756 1.724 1.756 1,963 -0.02(-0.90%)
Apr 06, 2015 1.903 1.903 1.724 1.772 4,719 -0.02(-0.89%)
Apr 02, 2015 1.769 1.788 1.788 1.788 16,598 +0.02(+1.08%)
Apr 01, 2015 1.865 1.941 1.743 1.769 33,299 -0.09(-4.81%)
Mar 31, 2015 2.101 2.201 1.852 1.858 61,100 -0.33(-15.16%)
Mar 30, 2015 2.344 2.816 2.107 2.190 266,823 -0.06(-2.56%)
Mar 27, 2015 1.818 2.459 1.667 2.248 174,947 +0.52(+30.37%)
Mar 26, 2015 1.909 1.909 1.616 1.724 782 +0.01(+0.63%)
Mar 24, 2015 1.673 1.713 1.713 1.713 2,348 -0.04(-2.44%)
Mar 23, 2015 1.807 1.807 1.750 1.756 3,239 -0.06(-3.51%)
Mar 20, 2015 1.743 1.924 1.712 1.820 3,556 +0.00(+0.00%)
Mar 17, 2015 1.903 1.820 1.820 1.820 1,565 +0.02(+1.06%)
Mar 16, 2015 1.731 1.801 1.731 1.801 642 -0.04(-2.42%)
Mar 12, 2015 1.948 1.846 1.846 1.846 5,010 -0.05(-2.69%)
Mar 09, 2015 1.992 1.897 1.897 1.897 1,565 +0.20(+12.08%)
Mar 06, 2015 1.801 1.909 1.673 1.692 6,625 -0.23(-11.90%)
Mar 05, 2015 2.152 2.152 1.884 1.921 15,188 +0.06(+3.37%)
Mar 04, 2015 1.948 1.973 1.801 1.858 3,444 +0.09(+5.05%)
Mar 03, 2015 1.941 1.941 1.756 1.769 3,884 -0.05(-2.81%)
Mar 02, 2015 1.820 1.954 1.795 1.820 2,912 +0.03(+1.79%)
Feb 27, 2015 1.951 1.951 1.648 1.788 1,096 -0.03(-1.75%)
Feb 26, 2015 1.961 1.961 1.692 1.820 4,625 -0.15(-7.76%)
Feb 25, 2015 1.833 1.973 1.833 1.973 5,010 +0.15(+8.42%)
Feb 24, 2015 1.801 1.964 1.756 1.820 13,662 +0.22(+13.44%)
Feb 23, 2015 1.763 1.763 1.545 1.604 3,288 -0.06(-3.37%)
Feb 20, 2015 1.603 1.660 1.597 1.660 2,120 +0.01(+0.39%)
Feb 19, 2015 1.753 1.753 1.603 1.654 2,896 +0.04(+2.37%)
Feb 18, 2015 1.603 1.700 1.603 1.616 2,029 -0.01(-0.78%)
Feb 17, 2015 1.597 1.680 1.597 1.628 2,079 -0.09(-5.20%)
Feb 13, 2015 1.597 1.718 1.718 1.718 1,879 +0.10(+5.91%)
Feb 12, 2015 1.702 1.721 1.571 1.622 3,288 +0.06(+3.67%)
Feb 11, 2015 1.754 1.754 1.545 1.565 939 -0.19(-10.58%)
Feb 10, 2015 1.593 1.750 1.437 1.750 3,307 +0.21(+13.69%)
Feb 09, 2015 1.631 1.631 1.360 1.539 1,127 +0.01(+0.42%)
Feb 06, 2015 1.691 1.691 1.533 1.533 782 -0.13(-7.69%)
Feb 05, 2015 1.743 1.743 1.609 1.660 7,940 -0.05(-2.80%)
Feb 04, 2015 1.717 1.775 1.597 1.708 2,146 -0.11(-5.81%)
Feb 03, 2015 1.316 1.814 1.316 1.814 4,899 +0.34(+22.94%)
Feb 02, 2015 1.501 1.539 1.303 1.475 1,096 +0.00(+0.00%)
Jan 30, 2015 1.542 1.542 1.475 1.475 2,176 +0.00(+0.00%)
Jan 29, 2015 1.488 1.635 1.475 1.475 1,722 -0.09(-5.71%)
Jan 28, 2015 1.703 1.703 1.482 1.565 3,178 +0.02(+1.24%)
Jan 27, 2015 1.501 1.671 1.501 1.545 3,819 -0.01(-0.82%)
Jan 26, 2015 1.535 1.577 1.469 1.558 1,722 -0.04(-2.40%)
Jan 23, 2015 1.616 1.660 1.597 1.597 822 -0.06(-3.48%)
Jan 22, 2015 1.450 1.731 1.373 1.654 9,645 +0.15(+10.21%)
Jan 21, 2015 1.533 1.533 1.373 1.501 4,653 -0.02(-1.26%)
Jan 20, 2015 1.437 1.520 1.303 1.520 1,598 +0.08(+5.78%)
Jan 16, 2015 1.354 1.622 1.354 1.437 2,157 -0.03(-2.17%)
Jan 15, 2015 1.488 1.488 1.469 1.469 626 +0.00(+0.00%)
Jan 14, 2015 1.526 1.526 1.469 1.469 1,409 -0.06(-3.77%)
Jan 13, 2015 1.545 1.565 1.520 1.526 2,931 -0.03(-1.65%)
Jan 12, 2015 1.820 1.820 1.533 1.552 1,879 +0.03(+2.10%)
Jan 08, 2015 1.539 1.520 1.520 1.520 782 -0.03(-1.65%)
Jan 07, 2015 1.545 1.545 1.545 1.545 156 +0.01(+0.42%)
Jan 06, 2015 1.571 1.571 1.520 1.539 1,294 -0.07(-4.37%)
Jan 05, 2015 1.571 1.616 1.571 1.609 1,409 -0.03(-1.56%)
Jan 02, 2015 1.641 1.648 1.635 1.635 14,797 -0.01(-0.33%)
Dec 31, 2014 1.641 1.640 1.640 1.640 7,046 +0.01(+0.34%)
Dec 30, 2014 1.673 1.673 1.635 1.635 10,687 -0.06(-3.40%)
Dec 29, 2014 1.712 1.785 1.692 1.692 1,832 -0.06(-3.28%)
Dec 26, 2014 1.782 1.788 1.731 1.750 14,413 +0.07(+4.18%)
Dec 24, 2014 1.718 1.680 1.680 1.680 4,541 -0.06(-3.31%)
Dec 23, 2014 1.756 1.756 1.680 1.737 6,208 -0.02(-1.09%)
Dec 22, 2014 1.807 1.890 1.699 1.756 11,791 -0.10(-5.17%)
Dec 19, 2014 1.961 1.961 1.801 1.852 20,282 -0.19(-9.38%)
Dec 18, 2014 2.005 2.044 1.961 2.044 1,409 +0.08(+3.90%)
Dec 17, 2014 1.961 1.967 1.961 1.967 1,237 -0.01(-0.65%)
Dec 16, 2014 1.980 1.994 1.980 1.980 1,849 +0.00(+0.00%)
Dec 15, 2014 2.050 2.076 1.980 1.980 6,366 -0.06(-3.12%)
Dec 12, 2014 2.050 2.050 2.044 2.044 892 -0.01(-0.59%)
Dec 11, 2014 2.056 2.056 2.056 2.056 2,192 -0.00(-0.03%)
Dec 10, 2014 2.171 2.171 2.005 2.056 2,445 -0.21(-9.30%)
Dec 09, 2014 2.076 2.376 2.024 2.267 12,893 +0.26(+12.70%)
Dec 08, 2014 1.980 2.012 1.980 2.012 1,027 -0.10(-4.55%)
Dec 05, 2014 2.184 2.197 2.107 2.107 1,252 -0.09(-4.07%)
Dec 04, 2014 2.050 2.216 1.941 2.197 9,186 +0.15(+7.50%)
Dec 03, 2014 2.107 2.107 2.012 2.044 20,539 -0.09(-4.15%)
Dec 02, 2014 2.190 2.222 2.120 2.132 15,110 -0.21(-9.03%)
Dec 01, 2014 2.299 2.427 2.184 2.344 22,521 +0.03(+1.10%)
Nov 28, 2014 2.376 2.459 2.318 2.318 13,045 -0.05(-2.16%)
Nov 26, 2014 2.159 2.369 2.369 2.369 28,655 +0.20(+9.12%)
Nov 25, 2014 2.344 2.344 2.171 2.171 626 +0.03(+1.49%)
Nov 24, 2014 2.107 2.318 2.107 2.139 2,829 -0.01(-0.30%)
Nov 21, 2014 2.146 2.146 2.146 2.146 469 -0.10(-4.55%)
Nov 20, 2014 2.236 2.337 2.235 2.248 2,164 +0.01(+0.57%)
Nov 19, 2014 2.235 2.235 2.235 2.235 609 -0.06(-2.64%)
Nov 18, 2014 2.357 2.376 2.267 2.296 6,232 -0.09(-3.62%)
Nov 14, 2014 2.248 2.382 2.382 2.382 3,288 +0.19(+8.43%)
Nov 13, 2014 2.344 2.376 2.178 2.197 10,427 -0.04(-1.99%)
Nov 12, 2014 2.139 2.344 2.139 2.242 20,104 +0.15(+7.01%)
Nov 11, 2014 2.038 2.095 2.018 2.095 4,992 +0.07(+3.61%)
Nov 10, 2014 2.022 2.022 2.022 2.022 170 -0.02(-1.09%)
Nov 07, 2014 2.044 2.050 2.012 2.044 3,496 +0.02(+1.21%)
Nov 06, 2014 2.044 2.044 2.019 2.019 4,639 -0.02(-1.18%)
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.