Skip to main content

Euro Tech Holdings (NQ: CLWT )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.350 1.420 1.345 1.420 4,241 +0.00(+0.00%)
Mar 26, 2024 1.360 1.420 1.350 1.420 1,247 +0.00(+0.00%)
Mar 25, 2024 1.420 1.420 1.360 1.420 2,234 -0.01(-0.70%)
Mar 21, 2024 1.430 0 +0.00(+0.00%)
Mar 20, 2024 1.400 1.430 1.400 1.430 5,791 +0.00(+0.00%)
Mar 19, 2024 1.400 1.440 1.390 1.430 2,666 -0.02(-1.38%)
Mar 18, 2024 1.450 1.450 1.410 1.450 1,267 +0.00(+0.00%)
Mar 15, 2024 1.420 1.450 1.400 1.450 1,842 +0.03(+2.11%)
Mar 14, 2024 1.410 1.440 1.390 1.420 2,945 -0.02(-1.39%)
Mar 13, 2024 1.400 1.440 1.380 1.440 2,905 +0.02(+1.41%)
Mar 12, 2024 1.430 1.450 1.400 1.420 4,304 -0.01(-0.70%)
Mar 11, 2024 1.420 1.430 1.400 1.430 4,371 +0.02(+1.42%)
Mar 08, 2024 1.410 1.410 1.360 1.410 3,278 +0.02(+1.44%)
Mar 07, 2024 1.410 1.420 1.360 1.390 4,586 -0.03(-2.11%)
Mar 06, 2024 1.380 1.450 1.360 1.420 2,184 +0.00(+0.00%)
Mar 05, 2024 1.450 1.450 1.360 1.420 4,005 +0.03(+2.16%)
Mar 04, 2024 1.460 1.460 1.380 1.390 4,190 -0.07(-4.79%)
Mar 01, 2024 1.360 1.460 1.350 1.460 16,558 +0.07(+5.04%)
Feb 29, 2024 1.350 1.430 1.300 1.390 16,743 -0.02(-1.42%)
Feb 28, 2024 1.410 1.410 1.320 1.410 3,496 +0.01(+0.71%)
Feb 27, 2024 1.380 1.450 1.350 1.400 15,782 +0.02(+1.45%)
Feb 26, 2024 1.510 1.540 1.350 1.380 30,908 -0.14(-9.21%)
Feb 23, 2024 1.400 1.540 1.400 1.520 15,917 -0.03(-1.94%)
Feb 22, 2024 1.600 1.600 1.370 1.550 40,526 -0.02(-1.27%)
Feb 21, 2024 1.660 1.660 1.500 1.570 19,296 -0.08(-4.85%)
Feb 20, 2024 1.710 1.710 1.590 1.650 5,791 +0.00(+0.00%)
Feb 16, 2024 1.640 1.750 1.600 1.650 48,196 -0.04(-2.37%)
Feb 15, 2024 1.500 1.810 1.500 1.690 226,951 +0.11(+6.96%)
Feb 14, 2024 1.500 1.580 1.490 1.580 52,520 +0.00(+0.00%)
Feb 13, 2024 1.500 1.580 1.500 1.580 2,727 +0.02(+1.28%)
Feb 12, 2024 1.510 1.560 1.390 1.560 25,279 +0.08(+5.41%)
Feb 09, 2024 1.380 1.480 1.370 1.480 6,760 +0.04(+2.78%)
Feb 08, 2024 1.380 1.440 1.350 1.440 7,710 +0.01(+0.70%)
Feb 07, 2024 1.350 1.440 1.350 1.430 1,827 +0.01(+0.70%)
Feb 06, 2024 1.340 1.420 1.340 1.420 558 +0.00(+0.00%)
Feb 05, 2024 1.420 1.420 1.420 1.420 459 +0.00(+0.00%)
Feb 02, 2024 1.340 1.420 1.340 1.420 959 +0.00(+0.00%)
Feb 01, 2024 1.380 1.420 1.370 1.420 780 +0.02(+1.43%)
Jan 31, 2024 1.360 1.400 1.344 1.400 2,270 +0.10(+7.69%)
Jan 30, 2024 1.390 1.410 1.280 1.300 12,924 -0.14(-9.72%)
Jan 29, 2024 1.420 1.440 1.331 1.440 3,399 +0.01(+0.70%)
Jan 26, 2024 1.370 1.430 1.370 1.430 639 +0.00(+0.00%)
Jan 25, 2024 1.440 1.440 1.355 1.430 6,265 +0.00(+0.01%)
Jan 24, 2024 1.400 1.430 1.380 1.430 3,282 +0.03(+2.14%)
Jan 23, 2024 1.420 1.420 1.375 1.400 1,328 +0.01(+0.72%)
Jan 22, 2024 1.340 1.420 1.340 1.390 3,374 -0.05(-3.47%)
Jan 19, 2024 1.430 1.440 1.350 1.440 9,755 +0.03(+2.13%)
Jan 18, 2024 1.490 1.500 1.350 1.410 12,655 -0.12(-7.84%)
Jan 17, 2024 1.495 1.548 1.430 1.530 8,469 +0.01(+0.66%)
Jan 16, 2024 1.570 1.570 1.450 1.520 16,191 -0.04(-2.56%)
Jan 12, 2024 1.520 1.570 1.510 1.560 2,602 -0.04(-2.50%)
Jan 11, 2024 1.530 1.600 1.530 1.600 2,133 +0.04(+2.56%)
Jan 10, 2024 1.540 1.580 1.450 1.560 5,956 -0.01(-0.64%)
Jan 09, 2024 1.510 1.570 1.500 1.570 3,135 +0.02(+1.29%)
Jan 08, 2024 1.490 1.550 1.470 1.550 3,201 +0.01(+0.65%)
Jan 05, 2024 1.560 1.610 1.460 1.540 5,575 -0.05(-3.14%)
Jan 04, 2024 1.540 1.600 1.510 1.590 8,410 -0.02(-1.24%)
Jan 03, 2024 1.620 1.620 1.470 1.610 14,413 +0.00(+0.00%)
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.