Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.750 +0.030 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.