Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.780 +0.030 (+1.71%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 1.750 1.750 1.690 1.750 26,932 +0.05(+2.94%)
Jun 10, 2024 1.630 1.750 1.630 1.700 80,136 +0.07(+4.29%)
Jun 07, 2024 1.670 1.670 1.590 1.630 14,148 -0.04(-2.40%)
Jun 06, 2024 1.650 1.670 1.540 1.670 8,569 -0.01(-0.60%)
Jun 05, 2024 1.680 1.680 1.650 1.680 5,601 +0.00(+0.00%)
Jun 04, 2024 1.670 1.690 1.670 1.680 3,443 -0.01(-0.59%)
Jun 03, 2024 1.740 1.748 1.653 1.690 7,351 -0.00(-0.01%)
May 31, 2024 1.690 1.690 1.660 1.690 7,072 +0.00(+0.00%)
May 30, 2024 1.760 1.760 1.660 1.690 10,551 +0.00(+0.00%)
May 29, 2024 1.790 1.790 1.660 1.690 54,858 -0.08(-4.52%)
May 28, 2024 1.800 1.800 1.720 1.770 11,502 -0.08(-4.32%)
May 24, 2024 1.790 1.940 1.750 1.850 59,336 +0.08(+4.52%)
May 23, 2024 1.740 1.780 1.720 1.770 2,175 +0.00(+0.00%)
May 22, 2024 1.780 1.780 1.740 1.770 1,579 +0.00(+0.00%)
May 21, 2024 1.770 1.770 1.760 1.770 2,158 -0.01(-0.56%)
May 20, 2024 1.730 1.780 1.730 1.780 2,032 -0.00(-0.01%)
May 17, 2024 1.730 1.790 1.726 1.780 4,000 +0.00(+0.00%)
May 16, 2024 1.760 1.790 1.710 1.780 9,690 +0.01(+0.56%)
May 15, 2024 1.790 1.790 1.710 1.770 9,407 -0.02(-1.12%)
May 14, 2024 1.790 1.800 1.725 1.790 3,489 -0.02(-1.10%)
May 13, 2024 1.770 1.810 1.720 1.810 3,027 +0.04(+2.26%)
May 10, 2024 1.800 1.800 1.680 1.770 34,794 -0.03(-1.67%)
May 09, 2024 1.730 1.800 1.711 1.800 120,596 +0.01(+0.56%)
May 08, 2024 1.750 1.790 1.750 1.790 850 +0.00(+0.00%)
May 07, 2024 1.730 1.800 1.660 1.790 5,926 +0.01(+0.56%)
May 06, 2024 1.750 1.790 1.710 1.780 8,013 +0.04(+2.30%)
May 03, 2024 1.580 1.740 1.580 1.740 113,945 +0.12(+7.41%)
May 02, 2024 1.600 1.640 1.570 1.620 3,292 +0.00(+0.00%)
May 01, 2024 1.640 1.650 1.600 1.620 8,233 +0.05(+3.18%)
Apr 30, 2024 1.560 1.620 1.340 1.570 25,623 +0.01(+0.64%)
Apr 29, 2024 1.560 1.580 1.537 1.560 3,274 +0.00(+0.00%)
Apr 26, 2024 1.540 1.560 1.525 1.560 2,079 +0.06(+4.00%)
Apr 25, 2024 1.490 1.540 1.490 1.500 2,069 -0.04(-2.60%)
Apr 24, 2024 1.510 1.540 1.510 1.540 721 -0.01(-0.65%)
Apr 23, 2024 1.550 1.550 1.520 1.550 480 +0.01(+0.65%)
Apr 22, 2024 1.540 1.540 1.540 1.540 239 +0.00(+0.00%)
Apr 19, 2024 1.510 1.540 1.440 1.540 1,534 +0.00(+0.00%)
Apr 18, 2024 1.520 1.550 1.510 1.540 1,412 +0.00(+0.00%)
Apr 17, 2024 1.550 1.550 1.460 1.540 3,185 -0.04(-2.53%)
Apr 16, 2024 1.590 1.590 1.570 1.580 966 +0.01(+0.64%)
Apr 15, 2024 1.570 1.570 1.500 1.570 8,565 +0.02(+1.29%)
Apr 12, 2024 1.586 1.586 1.550 1.550 760 -0.07(-4.32%)
Apr 11, 2024 1.580 1.620 1.570 1.620 1,485 +0.04(+2.21%)
Apr 10, 2024 1.560 1.585 1.560 1.585 263 -0.03(-1.55%)
Apr 09, 2024 1.570 1.610 1.570 1.610 348 +0.01(+0.63%)
Apr 08, 2024 1.580 1.600 1.580 1.600 3,346 +0.00(+0.00%)
Apr 05, 2024 1.545 1.600 1.545 1.600 10,631 +0.03(+1.91%)
Apr 04, 2024 1.560 1.570 1.510 1.570 6,605 +0.00(+0.00%)
Apr 03, 2024 1.510 1.570 1.500 1.570 6,027 +0.01(+0.64%)
Apr 02, 2024 1.410 1.560 1.375 1.560 22,867 +0.15(+10.64%)
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.