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

Euro Tech Holdings (NQ: CLWT )

1.810 +0.050 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Mar 29, 2018 1.597 1.597 1.597 0 -0.20(-11.03%)
Mar 28, 2018 2.012 2.650 1.759 1.795 4,309,284 +0.13(+8.08%)
Mar 26, 2018 1.660 1.660 1.660 78 -0.16(-8.77%)
Mar 23, 2018 1.692 1.820 1.660 1.820 5,641 +0.16(+9.62%)
Mar 22, 2018 1.724 1.724 1.660 1.660 14,841 -0.10(-5.45%)
Mar 21, 2018 1.756 1.763 1.692 1.756 15,068 +0.06(+3.77%)
Mar 20, 2018 1.724 1.756 1.692 1.692 13,613 -0.03(-1.85%)
Mar 19, 2018 1.756 1.788 1.724 1.724 14,066 +0.00(+0.00%)
Mar 16, 2018 1.852 1.852 1.724 1.724 25,655 -0.13(-6.90%)
Mar 15, 2018 1.805 2.136 1.756 1.852 262,924 +0.05(+2.62%)
Mar 14, 2018 1.788 1.814 1.788 1.805 3,603 +0.02(+0.93%)
Mar 13, 2018 1.803 1.817 1.788 1.788 2,528 +0.00(+0.00%)
Mar 12, 2018 1.791 1.791 1.756 1.788 4,974 -0.03(-1.75%)
Mar 09, 2018 1.820 1.820 1.788 1.820 2,035 +0.03(+1.79%)
Mar 08, 2018 1.820 1.820 1.788 1.788 945 -0.10(-5.08%)
Mar 07, 2018 1.852 1.884 1.852 1.884 438 +0.00(+0.00%)
Mar 06, 2018 1.852 1.884 1.852 1.884 346 +0.06(+3.51%)
Mar 05, 2018 1.756 1.852 1.756 1.820 12,436 +0.06(+3.64%)
Mar 02, 2018 1.820 1.852 1.756 1.756 17,844 -0.13(-6.78%)
Mar 01, 2018 1.852 1.932 1.852 1.884 7,675 +0.06(+3.51%)
Feb 28, 2018 1.756 1.980 1.756 1.820 51,902 +0.06(+3.64%)
Feb 27, 2018 2.012 2.012 1.756 1.756 20,143 -0.29(-14.06%)
Feb 26, 2018 1.884 2.044 1.884 2.044 50,878 +0.22(+12.28%)
Feb 23, 2018 1.852 1.884 1.788 1.820 7,254 -0.03(-1.72%)
Feb 22, 2018 1.788 1.852 1.788 1.852 5,978 +0.06(+3.57%)
Feb 21, 2018 1.852 1.852 1.788 1.788 2,712 -0.10(-5.08%)
Feb 20, 2018 1.724 1.884 1.724 1.884 19,185 +0.18(+10.28%)
Feb 16, 2018 1.708 1.708 1.708 0 +0.02(+0.94%)
Feb 15, 2018 1.836 1.836 1.628 1.692 29,447 -0.13(-7.02%)
Feb 14, 2018 1.852 1.852 1.820 1.820 15,392 -0.03(-1.72%)
Feb 13, 2018 1.916 1.941 1.852 1.852 9,392 -0.03(-1.69%)
Feb 12, 2018 1.884 1.916 1.884 1.884 4,146 +0.03(+1.72%)
Feb 09, 2018 2.005 2.005 1.820 1.852 14,468 -0.06(-3.33%)
Feb 08, 2018 1.980 1.916 1.916 5,010 -0.06(-3.23%)
Feb 07, 2018 2.107 1.948 1.980 34,541 +0.06(+3.33%)
Feb 06, 2018 2.012 2.012 1.852 1.916 17,836 -0.11(-5.51%)
Feb 05, 2018 2.076 2.139 2.012 2.028 15,447 -0.05(-2.31%)
Feb 02, 2018 2.171 2.171 2.076 2.076 32,729 -0.12(-5.52%)
Feb 01, 2018 2.229 2.229 2.203 2.197 18,337 -0.01(-0.29%)
Jan 31, 2018 2.171 2.267 2.139 2.203 40,185 +0.06(+2.98%)
Jan 30, 2018 2.203 2.210 2.139 2.139 9,686 -0.10(-4.29%)
Jan 29, 2018 2.203 2.261 2.200 2.235 37,806 +0.06(+2.94%)
Jan 26, 2018 2.203 2.842 2.139 2.171 894,116 +0.03(+1.49%)
Jan 25, 2018 2.235 2.238 2.139 2.139 28,705 -0.13(-5.63%)
Jan 24, 2018 2.267 2.271 2.235 2.267 3,900 -0.01(-0.58%)
Jan 23, 2018 2.242 2.331 2.235 2.280 5,832 +0.01(+0.58%)
Jan 22, 2018 2.267 2.299 2.267 2.267 12,819 +0.03(+1.43%)
Jan 19, 2018 2.299 2.299 2.235 2.235 5,123 -0.06(-2.78%)
Jan 18, 2018 2.299 2.427 2.267 2.299 16,191 +0.03(+1.41%)
Jan 17, 2018 2.299 2.331 2.235 2.267 4,003 -0.03(-1.39%)
Jan 16, 2018 2.267 2.363 2.267 2.299 20,959 +0.06(+2.86%)
Jan 12, 2018 2.235 2.235 2.235 0 -0.02(-0.71%)
Jan 11, 2018 2.203 2.267 2.171 2.251 14,521 +0.05(+2.17%)
Jan 10, 2018 2.267 2.267 2.203 2.203 7,188 -0.06(-2.82%)
Jan 09, 2018 2.299 2.299 2.267 2.267 4,306 -0.03(-1.39%)
Jan 08, 2018 2.342 2.369 2.299 2.299 15,008 -0.03(-1.37%)
Jan 05, 2018 2.267 2.618 2.171 2.331 306,158 +0.16(+7.35%)
Jan 04, 2018 2.171 2.235 2.146 2.171 19,387 -0.03(-1.45%)
Jan 03, 2018 2.133 2.203 2.114 2.203 27,390 +0.10(+4.56%)
Jan 02, 2018 2.107 2.107 2.107 2.107 18,554 -0.01(-0.32%)
Dec 29, 2017 2.114 2.114 2.114 0 -0.12(-5.43%)
Dec 28, 2017 2.235 2.235 2.171 2.235 4,747 +0.03(+1.45%)
Dec 27, 2017 2.171 2.203 2.171 2.203 9,752 +0.03(+1.47%)
Dec 26, 2017 2.139 2.251 2.139 2.171 22,800 -0.03(-1.45%)
Dec 22, 2017 2.363 2.363 2.203 2.203 18,442 -0.19(-8.00%)
Dec 21, 2017 2.331 2.428 2.331 2.395 30,747 +0.13(+5.63%)
Dec 20, 2017 2.203 2.650 2.171 2.267 459,462 +0.03(+1.43%)
Dec 19, 2017 2.235 2.267 2.171 2.235 21,585 +0.03(+1.45%)
Dec 18, 2017 2.139 2.203 2.111 2.203 5,923 +0.00(+0.00%)
Dec 15, 2017 2.235 2.299 2.171 2.203 85,664 -0.06(-2.82%)
Dec 14, 2017 2.203 2.267 2.139 2.267 15,589 +0.06(+2.90%)
Dec 13, 2017 2.139 2.267 2.107 2.203 64,756 +0.03(+1.47%)
Dec 12, 2017 2.056 2.235 2.056 2.171 13,951 +0.03(+1.49%)
Dec 11, 2017 2.076 2.139 2.044 2.139 18,558 +0.03(+1.52%)
Dec 08, 2017 2.076 2.107 2.044 2.107 15,074 +0.00(+0.00%)
Dec 07, 2017 2.107 2.107 2.069 2.107 15,142 -0.03(-1.49%)
Dec 06, 2017 2.267 2.267 2.107 2.139 55,291 -0.15(-6.69%)
Dec 05, 2017 2.331 2.331 2.175 2.293 36,758 -0.07(-2.97%)
Dec 04, 2017 2.427 2.427 2.318 2.363 27,838 -0.03(-1.33%)
Dec 01, 2017 2.395 2.530 2.299 2.395 134,972 +0.00(+0.00%)
Nov 30, 2017 2.206 2.682 2.203 2.395 541,888 +0.19(+8.70%)
Nov 29, 2017 2.203 2.267 2.171 2.203 27,988 -0.03(-1.43%)
Nov 28, 2017 2.203 2.235 2.171 2.235 23,170 +0.03(+1.45%)
Nov 27, 2017 2.363 2.395 2.139 2.203 45,855 -0.06(-2.82%)
Nov 24, 2017 2.210 2.293 2.203 2.267 6,753 +0.06(+2.90%)
Nov 22, 2017 2.203 2.360 2.107 2.203 127,084 +0.10(+4.55%)
Nov 21, 2017 2.171 2.267 2.101 2.107 46,085 -0.06(-2.94%)
Nov 20, 2017 2.267 2.395 2.139 2.171 73,259 -0.06(-2.86%)
Nov 17, 2017 2.363 2.363 2.044 2.235 204,849 -0.13(-5.41%)
Nov 16, 2017 2.235 3.161 2.107 2.363 829,032 +0.19(+8.82%)
Nov 15, 2017 2.331 3.608 2.139 2.171 1,640,292 -0.26(-10.53%)
Nov 14, 2017 2.331 2.427 2.299 2.427 8,415 +0.00(+0.00%)
Nov 13, 2017 2.299 2.459 2.299 2.427 17,479 +0.13(+5.56%)
Nov 10, 2017 2.374 2.438 2.299 2.299 9,658 -0.10(-4.00%)
Nov 09, 2017 2.369 2.874 2.273 2.395 176,539 -0.06(-2.60%)
Nov 08, 2017 2.395 2.523 2.363 2.459 37,679 +0.10(+4.05%)
Nov 07, 2017 2.299 2.363 2.299 2.363 3,283 +0.00(+0.00%)
Nov 06, 2017 2.331 2.395 2.270 2.363 1,027 -0.10(-3.90%)
Nov 03, 2017 2.459 2.473 2.214 2.459 3,510 +0.00(+0.00%)
Nov 01, 2017 2.459 2.459 2.459 10 -0.03(-1.28%)
Oct 31, 2017 2.491 2.491 2.299 2.491 4,963 +0.00(+0.00%)
Oct 30, 2017 2.491 2.491 2.235 2.491 4,598 +0.00(+0.00%)
Oct 27, 2017 2.427 2.491 2.238 2.491 13,128 +0.06(+2.63%)
Oct 26, 2017 2.491 2.491 2.267 2.427 1,597 +0.03(+1.33%)
Oct 24, 2017 2.395 2.395 2.395 28 +0.10(+4.17%)
Oct 23, 2017 2.299 2.299 2.293 2.299 1,828 +0.00(+0.00%)
Oct 20, 2017 2.363 2.363 2.203 2.299 6,939 -0.06(-2.70%)
Oct 19, 2017 2.360 2.363 2.235 2.363 4,450 +0.01(+0.34%)
Oct 18, 2017 2.299 2.363 2.299 2.355 6,404 +0.09(+3.87%)
Oct 17, 2017 2.171 2.299 2.171 2.267 7,735 +0.03(+1.43%)
Oct 16, 2017 2.139 2.267 2.139 2.235 11,138 +0.03(+1.45%)
Oct 13, 2017 2.171 2.203 2.171 2.203 2,574 +0.03(+1.47%)
Oct 12, 2017 2.171 2.171 2.107 2.171 5,740 +0.03(+1.49%)
Oct 11, 2017 2.139 2.171 2.107 2.139 8,220 -0.06(-2.90%)
Oct 10, 2017 2.171 2.267 2.012 2.203 11,037 -0.06(-2.82%)
Oct 09, 2017 2.171 2.363 2.139 2.267 11,338 +0.03(+1.43%)
Oct 06, 2017 2.235 2.328 2.201 2.235 61,858 +0.00(+0.00%)
Oct 05, 2017 2.235 2.235 2.235 2.235 504 +0.00(+0.00%)
Oct 04, 2017 2.171 2.235 2.171 2.235 782 +0.00(+0.14%)
Oct 03, 2017 2.235 2.235 2.232 2.232 313 -0.00(-0.14%)
Oct 02, 2017 2.171 2.235 2.171 2.235 440 +0.00(+0.00%)
Sep 29, 2017 2.076 2.235 2.044 2.235 7,621 +0.13(+6.06%)
Sep 28, 2017 2.028 2.107 2.028 2.107 2,694 +0.00(+0.00%)
Sep 25, 2017 2.107 2.107 2.107 0 +0.00(+0.00%)
Sep 22, 2017 2.044 2.107 1.948 2.107 7,044 +0.00(+0.00%)
Sep 20, 2017 2.107 2.107 2.107 0 +0.00(+0.00%)
Sep 19, 2017 2.107 2.107 2.012 2.107 3,693 +0.00(+0.00%)
Sep 15, 2017 2.107 2.107 2.107 0 +0.00(+0.00%)
Sep 13, 2017 2.107 2.107 2.107 0 +0.00(+0.00%)
Sep 11, 2017 2.107 2.107 2.107 3 +0.06(+3.13%)
Sep 08, 2017 1.980 2.076 1.917 2.044 16,211 -0.03(-1.54%)
Sep 07, 2017 2.044 2.076 1.916 2.076 7,326 +0.01(+0.31%)
Sep 06, 2017 2.069 2.069 2.069 2.069 488 +0.03(+1.25%)
Sep 05, 2017 1.980 2.044 1.954 2.044 2,308 +0.00(+0.00%)
Sep 01, 2017 2.012 2.044 2.012 2.044 3,634 +0.03(+1.59%)
Aug 30, 2017 2.012 2.012 2.012 25 -0.06(-3.08%)
Aug 29, 2017 1.960 2.107 1.960 2.076 25,935 +0.13(+6.56%)
Aug 25, 2017 1.948 1.948 1.948 172 -0.03(-1.61%)
Aug 24, 2017 2.012 2.015 1.756 1.980 34,325 -0.13(-6.06%)
Aug 22, 2017 2.107 2.107 2.107 56 +0.00(+0.00%)
Aug 18, 2017 2.107 2.107 2.107 0 +0.03(+1.54%)
Aug 17, 2017 2.107 2.107 1.986 2.076 5,648 -0.03(-1.52%)
Aug 16, 2017 2.107 2.107 1.980 2.107 2,334 +0.00(+0.00%)
Aug 15, 2017 2.076 2.107 2.076 2.107 1,399 +0.00(+0.00%)
Aug 14, 2017 2.107 2.107 2.107 2.107 313 +0.00(+0.00%)
Aug 11, 2017 1.980 2.107 1.980 2.107 837 +0.00(+0.00%)
Aug 07, 2017 2.107 2.107 2.107 0 -0.03(-1.49%)
Aug 04, 2017 2.139 2.139 2.139 626 +0.00(+0.00%)
Aug 03, 2017 2.076 2.139 1.980 2.139 2,957 +0.00(+0.00%)
Aug 01, 2017 2.139 2.139 2.139 0 +0.00(+0.00%)
Jul 28, 2017 2.139 2.139 2.139 42 +0.00(+0.00%)
Jul 25, 2017 2.139 2.139 2.139 0 +0.03(+1.52%)
Jul 24, 2017 2.047 2.107 2.047 2.107 6,582 -0.03(-1.49%)
Jul 18, 2017 2.139 2.139 2.139 0 +0.03(+1.52%)
Jul 17, 2017 2.076 2.139 2.012 2.107 1,722 -0.03(-1.49%)
Jul 13, 2017 2.139 2.139 2.139 0 +0.00(+0.00%)
Jul 12, 2017 2.044 2.139 2.012 2.139 4,227 +0.03(+1.52%)
Jul 10, 2017 2.107 2.107 2.107 1 -0.03(-1.49%)
Jul 07, 2017 2.076 2.139 2.044 2.139 2,663 +0.00(+0.00%)
Jul 06, 2017 2.107 2.139 2.012 2.139 2,975 +0.03(+1.52%)
Jul 05, 2017 2.047 2.139 2.047 2.107 1,597 +0.00(+0.00%)
Jul 03, 2017 2.107 2.107 2.107 2.107 79 +0.00(+0.00%)
Jun 28, 2017 2.107 2.107 2.107 79 -0.03(-1.49%)
Jun 23, 2017 2.139 2.139 2.139 140 +0.00(+0.00%)
Jun 22, 2017 2.107 2.171 2.076 2.139 7,406 +0.03(+1.52%)
Jun 21, 2017 2.044 2.203 1.980 2.107 39,962 +0.03(+1.54%)
Jun 20, 2017 1.878 2.076 1.878 2.076 27,382 +0.19(+10.17%)
Jun 19, 2017 1.852 1.884 1.724 1.884 55,983 +0.00(+0.00%)
Jun 16, 2017 1.852 1.884 1.756 1.884 40,324 -0.06(-3.28%)
Jun 14, 2017 1.948 1.948 1.948 3 +0.03(+1.67%)
Jun 13, 2017 1.871 1.948 1.871 1.916 1,083 +0.00(+0.00%)
Jun 09, 2017 1.916 1.916 1.916 36 -0.03(-1.64%)
Jun 08, 2017 1.884 1.948 1.884 1.948 2,661 +0.03(+1.67%)
Jun 07, 2017 1.948 1.948 1.852 1.916 3,210 +0.06(+3.45%)
Jun 06, 2017 1.890 1.890 1.852 1.852 5,717 -0.10(-4.92%)
Jun 05, 2017 1.941 1.948 1.941 1.948 3,311 +0.00(+0.00%)
Jun 02, 2017 1.916 1.980 1.884 1.948 10,312 +0.00(+0.00%)
Jun 01, 2017 1.980 1.980 1.884 1.948 952 -0.03(-1.61%)
May 31, 2017 1.916 1.980 1.852 1.980 10,497 +0.00(+0.00%)
May 30, 2017 1.916 1.980 1.916 1.980 1,252 +0.01(+0.32%)
May 26, 2017 1.948 1.992 1.820 1.973 4,348 -0.06(-3.13%)
May 25, 2017 2.037 2.037 2.037 2.037 16,455 -0.04(-1.85%)
May 24, 2017 2.076 2.076 2.076 2.076 313 +0.00(+0.00%)
May 23, 2017 2.076 2.076 2.076 2.076 480 +0.00(+0.00%)
May 22, 2017 2.044 2.076 1.948 2.076 2,369 +0.00(+0.00%)
May 19, 2017 1.948 2.076 1.884 2.076 16,524 +0.06(+3.18%)
May 18, 2017 1.980 2.044 1.980 2.012 2,732 +0.00(+0.00%)
May 17, 2017 1.948 2.012 1.948 2.012 5,861 +0.03(+1.61%)
May 16, 2017 2.076 2.076 1.884 1.980 3,756 +0.06(+3.33%)
May 15, 2017 1.980 1.980 1.916 1.916 1,135 -0.06(-3.23%)
May 12, 2017 1.948 1.980 1.916 1.980 6,449 +0.00(+0.00%)
May 11, 2017 1.964 1.999 1.948 1.980 10,406 +0.00(+0.00%)
May 10, 2017 1.951 1.980 1.948 1.980 5,510 +0.00(+0.00%)
May 09, 2017 1.980 2.044 1.916 1.980 15,876 +0.00(+0.00%)
May 08, 2017 1.980 1.980 1.980 1.980 432 -0.03(-1.59%)
May 05, 2017 1.948 2.044 1.884 2.012 24,203 +0.10(+5.00%)
May 04, 2017 1.852 1.948 1.820 1.916 18,898 +0.00(+0.00%)
May 03, 2017 1.852 1.916 1.823 1.916 6,747 -0.03(-1.64%)
May 02, 2017 1.948 1.948 1.820 1.948 13,408 -0.03(-1.61%)
May 01, 2017 1.916 2.012 1.820 1.980 19,819 +0.03(+1.64%)
Apr 28, 2017 2.139 2.139 1.788 1.948 44,790 -0.05(-2.40%)
Apr 27, 2017 2.810 2.874 1.948 1.996 582,870 -0.40(-16.67%)
Apr 24, 2017 2.395 2.395 2.395 36,425 +0.03(+1.35%)
Apr 20, 2017 2.363 2.363 2.363 0 +0.00(+0.00%)
Apr 19, 2017 2.331 2.363 2.331 2.363 1,511 +0.03(+1.37%)
Apr 18, 2017 2.331 2.331 2.331 2.331 198 +0.06(+2.82%)
Apr 17, 2017 2.281 2.299 2.267 2.267 8,087 -0.03(-1.39%)
Apr 13, 2017 2.317 2.331 2.299 2.299 5,862 -0.13(-5.26%)
Apr 12, 2017 2.305 2.427 2.299 2.427 9,829 -0.03(-1.30%)
Apr 11, 2017 2.331 2.459 2.299 2.459 3,070 -0.03(-1.28%)
Apr 10, 2017 2.554 2.650 2.299 2.491 21,297 -0.03(-1.27%)
Apr 07, 2017 2.427 2.842 2.363 2.523 147,596 +0.10(+3.95%)
Apr 06, 2017 2.363 2.427 2.363 2.427 532 +0.00(+0.00%)
Apr 05, 2017 2.299 2.427 2.299 2.427 2,192 -0.03(-1.30%)
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.