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

Euro Tech Holdings (NQ: CLWT )

1.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 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 (%)
Jun 28, 2017 2.331 2.331 2.331 72 -0.04(-1.49%)
Jun 23, 2017 2.366 2.366 2.366 127 +0.00(+0.00%)
Jun 22, 2017 2.331 2.402 2.296 2.366 6,696 +0.04(+1.52%)
Jun 21, 2017 2.260 2.437 2.190 2.331 36,130 +0.04(+1.54%)
Jun 20, 2017 2.077 2.296 2.077 2.296 24,756 +0.21(+10.17%)
Jun 19, 2017 2.048 2.084 1.907 2.084 50,614 +0.00(+0.00%)
Jun 16, 2017 2.048 2.084 1.942 2.084 36,457 -0.07(-3.28%)
Jun 14, 2017 2.154 2.154 2.154 2 +0.04(+1.67%)
Jun 13, 2017 2.070 2.154 2.070 2.119 979 +0.00(+0.00%)
Jun 09, 2017 2.119 2.119 2.119 32 -0.04(-1.64%)
Jun 08, 2017 2.084 2.154 2.084 2.154 2,406 +0.04(+1.67%)
Jun 07, 2017 2.154 2.154 2.048 2.119 2,902 +0.07(+3.45%)
Jun 06, 2017 2.091 2.091 2.048 2.048 5,168 -0.11(-4.92%)
Jun 05, 2017 2.147 2.154 2.147 2.154 2,994 +0.00(+0.00%)
Jun 02, 2017 2.119 2.190 2.084 2.154 9,323 +0.00(+0.00%)
Jun 01, 2017 2.190 2.190 2.084 2.154 860 -0.04(-1.61%)
May 31, 2017 2.119 2.190 2.048 2.190 9,491 +0.00(+0.00%)
May 30, 2017 2.119 2.190 2.119 2.190 1,132 +0.01(+0.32%)
May 26, 2017 2.154 2.204 2.013 2.183 3,931 -0.07(-3.13%)
May 25, 2017 2.253 2.253 2.253 2.253 14,877 -0.04(-1.85%)
May 24, 2017 2.296 2.296 2.296 2.296 283 +0.00(+0.00%)
May 23, 2017 2.296 2.296 2.296 2.296 434 +0.00(+0.00%)
May 22, 2017 2.260 2.296 2.154 2.296 2,141 +0.00(+0.00%)
May 19, 2017 2.154 2.296 2.084 2.296 14,940 +0.07(+3.17%)
May 18, 2017 2.190 2.260 2.190 2.225 2,470 +0.00(+0.00%)
May 17, 2017 2.154 2.225 2.154 2.225 5,299 +0.04(+1.61%)
May 16, 2017 2.296 2.296 2.084 2.190 3,396 +0.07(+3.33%)
May 15, 2017 2.190 2.190 2.119 2.119 1,026 -0.07(-3.23%)
May 12, 2017 2.154 2.190 2.119 2.190 5,831 +0.00(+0.00%)
May 11, 2017 2.172 2.211 2.154 2.190 9,408 +0.00(+0.00%)
May 10, 2017 2.158 2.190 2.154 2.190 4,981 +0.00(+0.00%)
May 09, 2017 2.190 2.260 2.119 2.190 14,354 +0.00(+0.00%)
May 08, 2017 2.190 2.190 2.190 2.190 390 -0.04(-1.59%)
May 05, 2017 2.154 2.260 2.084 2.225 21,882 +0.11(+5.00%)
May 04, 2017 2.048 2.154 2.013 2.119 17,086 +0.00(+0.00%)
May 03, 2017 2.048 2.119 2.017 2.119 6,100 -0.04(-1.64%)
May 02, 2017 2.154 2.154 2.013 2.154 12,122 -0.04(-1.61%)
May 01, 2017 2.119 2.225 2.013 2.190 17,918 +0.04(+1.64%)
Apr 28, 2017 2.366 2.366 1.978 2.154 40,495 -0.05(-2.40%)
Apr 27, 2017 3.108 3.179 2.154 2.207 526,979 -0.44(-16.67%)
Apr 24, 2017 2.649 2.649 2.649 32,932 +0.04(+1.35%)
Apr 20, 2017 2.614 2.614 2.614 0 +0.00(+0.00%)
Apr 19, 2017 2.578 2.614 2.578 2.614 1,366 +0.04(+1.37%)
Apr 18, 2017 2.578 2.578 2.578 2.578 179 +0.07(+2.82%)
Apr 17, 2017 2.523 2.543 2.508 2.508 7,312 -0.04(-1.39%)
Apr 13, 2017 2.563 2.578 2.543 2.543 5,300 -0.14(-5.26%)
Apr 12, 2017 2.550 2.684 2.543 2.684 8,886 -0.04(-1.30%)
Apr 11, 2017 2.578 2.719 2.543 2.719 2,776 -0.04(-1.28%)
Apr 10, 2017 2.825 2.931 2.543 2.755 19,255 -0.04(-1.27%)
Apr 07, 2017 2.684 3.143 2.614 2.790 133,443 +0.11(+3.95%)
Apr 06, 2017 2.614 2.684 2.614 2.684 481 +0.00(+0.00%)
Apr 05, 2017 2.543 2.684 2.543 2.684 1,982 -0.04(-1.30%)
Apr 04, 2017 2.578 2.755 2.578 2.719 7,649 +0.04(+1.32%)
Mar 31, 2017 2.684 2.684 2.684 0 +0.00(+0.00%)
Mar 30, 2017 2.621 2.684 2.621 2.684 890 +0.00(+0.00%)
Mar 29, 2017 2.649 2.684 2.614 2.684 972 -0.04(-1.30%)
Mar 28, 2017 2.543 2.755 2.543 2.719 3,356 +0.07(+2.67%)
Mar 22, 2017 2.649 2.649 2.649 991 -0.04(-1.32%)
Mar 21, 2017 2.508 2.684 2.508 2.684 4,848 +0.07(+2.70%)
Mar 20, 2017 2.437 2.614 2.437 2.614 1,132 +0.07(+2.78%)
Mar 16, 2017 2.543 2.543 2.543 0 +0.00(+0.00%)
Mar 15, 2017 2.543 2.543 2.543 2.543 283 +0.00(+0.00%)
Mar 14, 2017 2.582 2.719 2.483 2.543 12,632 -0.18(-6.49%)
Mar 10, 2017 2.719 2.719 2.719 2 +0.11(+4.05%)
Mar 09, 2017 2.649 2.684 2.614 2.614 4,388 -0.11(-3.90%)
Mar 08, 2017 2.684 2.755 2.614 2.719 7,299 -0.04(-1.28%)
Mar 03, 2017 2.755 2.755 2.755 0 +0.04(+1.30%)
Mar 02, 2017 2.649 2.719 2.578 2.719 1,653 -0.04(-1.28%)
Mar 01, 2017 2.684 2.755 2.684 2.755 2,939 +0.07(+2.63%)
Feb 28, 2017 2.614 2.684 2.543 2.684 7,358 +0.07(+2.70%)
Feb 27, 2017 2.543 2.614 2.508 2.614 4,266 +0.04(+1.37%)
Feb 23, 2017 2.578 2.578 2.578 2 -0.07(-2.67%)
Feb 21, 2017 2.649 2.649 2.649 8 -0.11(-3.85%)
Feb 16, 2017 2.755 2.755 2.755 0 +0.00(+0.00%)
Feb 15, 2017 2.755 2.790 2.614 2.755 6,472 +0.07(+2.63%)
Feb 14, 2017 2.543 2.684 2.543 2.684 2,563 +0.00(+0.00%)
Feb 13, 2017 2.614 2.684 2.578 2.684 3,584 +0.00(+0.00%)
Feb 08, 2017 2.684 2.684 2.684 113 +0.00(+0.00%)
Feb 07, 2017 2.578 2.684 2.578 2.684 2,776 +0.00(+0.00%)
Feb 06, 2017 2.649 2.719 2.578 2.684 1,739 +0.11(+4.11%)
Feb 03, 2017 2.543 2.614 2.511 2.578 15,272 -0.04(-1.35%)
Feb 02, 2017 2.543 2.614 2.437 2.614 11,048 +0.11(+4.23%)
Feb 01, 2017 2.508 2.578 2.472 2.508 9,646 +0.04(+1.43%)
Jan 31, 2017 2.508 2.508 2.400 2.472 9,491 -0.09(-3.45%)
Jan 30, 2017 2.561 2.561 2.561 2.561 171 -0.09(-3.33%)
Jan 27, 2017 2.578 2.649 2.578 2.649 849 +0.00(+0.00%)
Jan 25, 2017 2.649 2.649 2.649 89 +0.00(+0.00%)
Jan 24, 2017 2.580 2.649 2.578 2.649 2,095 +0.04(+1.35%)
Jan 23, 2017 2.649 2.649 2.543 2.614 2,692 +0.14(+5.71%)
Jan 20, 2017 2.614 2.649 2.437 2.472 7,644 -0.18(-6.67%)
Jan 19, 2017 2.543 2.684 2.472 2.649 28,137 +0.04(+1.35%)
Jan 18, 2017 2.543 2.614 2.472 2.614 6,042 -0.04(-1.33%)
Jan 17, 2017 2.649 2.684 2.543 2.649 16,208 -0.04(-1.32%)
Jan 13, 2017 2.684 2.684 2.684 0 +0.14(+5.56%)
Jan 12, 2017 2.606 2.755 2.405 2.543 25,187 -0.14(-5.26%)
Jan 11, 2017 2.476 2.755 2.444 2.684 35,064 -0.04(-1.30%)
Jan 10, 2017 2.578 2.931 2.578 2.719 98,950 +0.14(+5.48%)
Jan 09, 2017 2.610 2.649 2.472 2.578 1,840 -0.04(-1.35%)
Jan 06, 2017 2.472 2.614 2.437 2.614 6,795 +0.18(+7.25%)
Jan 05, 2017 2.472 2.472 2.437 2.437 1,308 -0.04(-1.43%)
Jan 04, 2017 2.472 2.472 2.366 2.472 5,736 -0.04(-1.41%)
Dec 30, 2016 2.508 2.508 2.508 0 -0.11(-4.05%)
Dec 29, 2016 2.508 2.614 2.402 2.614 2,553 +0.07(+2.78%)
Dec 28, 2016 2.296 2.578 2.272 2.543 13,581 +0.25(+10.77%)
Dec 27, 2016 2.437 2.437 2.225 2.296 6,009 -0.04(-1.51%)
Dec 23, 2016 2.331 2.331 2.331 0 -0.14(-5.85%)
Dec 22, 2016 2.578 2.666 2.437 2.476 5,238 +0.03(+1.30%)
Dec 21, 2016 2.508 2.508 2.444 2.444 3,165 -0.17(-6.49%)
Dec 20, 2016 2.614 2.755 2.508 2.614 17,945 -0.12(-4.52%)
Dec 19, 2016 2.649 2.825 2.649 2.737 39,385 +0.19(+7.64%)
Dec 16, 2016 2.649 2.719 2.508 2.543 4,070 -0.18(-6.49%)
Dec 15, 2016 2.508 2.719 2.437 2.719 29,431 +0.04(+1.32%)
Dec 14, 2016 2.684 2.719 2.483 2.684 7,586 +0.00(+0.00%)
Dec 13, 2016 2.755 2.755 2.578 2.684 3,981 -0.07(-2.56%)
Dec 12, 2016 2.614 2.755 2.543 2.755 6,455 +0.07(+2.63%)
Dec 09, 2016 2.719 2.719 2.578 2.684 1,929 +0.04(+1.33%)
Dec 08, 2016 2.614 2.755 2.543 2.649 3,560 -0.04(-1.32%)
Dec 07, 2016 2.614 2.719 2.564 2.684 11,073 +0.00(+0.00%)
Dec 06, 2016 2.578 2.719 2.543 2.684 12,836 +0.11(+4.11%)
Dec 05, 2016 2.578 2.578 2.543 2.578 3,397 +0.00(+0.00%)
Dec 02, 2016 2.472 2.578 2.472 2.578 3,751 +0.11(+4.58%)
Dec 01, 2016 2.465 2.465 2.465 2.465 141 -0.08(-3.06%)
Nov 30, 2016 2.296 2.543 2.296 2.543 13,874 +0.14(+5.88%)
Nov 29, 2016 2.402 2.437 2.190 2.402 5,232 -0.07(-2.86%)
Nov 28, 2016 2.472 2.472 2.402 2.472 427 +0.07(+2.94%)
Nov 25, 2016 2.508 2.508 2.402 2.402 424 -0.07(-2.86%)
Nov 23, 2016 2.472 2.472 2.472 0 +0.00(+0.00%)
Nov 22, 2016 2.402 2.563 2.402 2.472 15,073 +0.14(+6.06%)
Nov 21, 2016 2.578 2.578 2.331 2.331 13,573 -0.25(-9.59%)
Nov 18, 2016 2.508 2.886 2.402 2.578 82,022 +0.07(+2.82%)
Nov 17, 2016 2.472 2.649 2.154 2.508 92,235 +0.07(+2.90%)
Nov 16, 2016 2.048 2.508 2.013 2.437 94,560 +0.32(+15.00%)
Nov 15, 2016 2.154 2.154 1.911 2.119 15,691 +0.18(+9.09%)
Nov 14, 2016 2.013 2.154 1.837 1.942 28,106 -0.18(-8.33%)
Nov 11, 2016 2.119 2.119 2.013 2.119 1,463 +0.00(+0.00%)
Nov 10, 2016 1.907 2.154 1.872 2.119 7,288 +0.14(+7.14%)
Nov 09, 2016 1.872 1.978 1.872 1.978 2,001 +0.00(+0.00%)
Nov 08, 2016 1.942 1.978 1.837 1.978 1,865 +0.00(+0.00%)
Nov 07, 2016 1.776 1.978 1.731 1.978 5,684 +0.11(+5.66%)
Nov 04, 2016 1.766 1.872 1.666 1.872 7,237 +0.00(+0.00%)
Nov 03, 2016 1.766 1.872 1.766 1.872 7,290 +0.00(+0.00%)
Nov 02, 2016 1.872 1.872 1.872 1.872 172 +0.04(+1.92%)
Nov 01, 2016 1.801 1.837 1.801 1.837 1,415 +0.01(+0.39%)
Oct 28, 2016 1.829 1.829 1.829 49 -0.02(-1.15%)
Oct 27, 2016 1.850 1.861 1.788 1.851 2,088 -0.05(-2.60%)
Oct 26, 2016 1.872 1.928 1.784 1.900 53,920 -0.04(-1.82%)
Oct 25, 2016 1.928 1.963 1.790 1.935 40,955 +0.01(+0.37%)
Oct 24, 2016 1.801 2.198 1.801 1.928 236,486 +0.13(+7.06%)
Oct 21, 2016 1.810 1.851 1.716 1.801 32,001 -0.06(-3.41%)
Oct 20, 2016 1.815 1.879 1.731 1.865 17,764 +0.05(+2.72%)
Oct 19, 2016 1.858 1.964 1.702 1.815 25,600 -0.09(-4.81%)
Oct 18, 2016 1.893 1.950 1.801 1.907 21,401 -0.07(-3.57%)
Oct 17, 2016 1.885 2.034 1.780 1.978 17,482 -0.04(-1.76%)
Oct 14, 2016 1.999 2.020 1.907 2.013 952 -0.01(-0.70%)
Oct 13, 2016 1.992 2.034 1.942 2.027 5,242 -0.01(-0.35%)
Oct 12, 2016 2.031 2.034 1.914 2.034 12,367 +0.00(+0.23%)
Oct 11, 2016 2.013 2.048 1.978 2.030 11,764 +0.02(+0.82%)
Oct 10, 2016 2.013 2.013 2.013 2.013 3,397 -0.01(-0.70%)
Oct 06, 2016 2.048 2.027 2.027 2.027 2,406 -0.01(-0.35%)
Oct 04, 2016 2.006 2.034 2.034 2.034 8,352 +0.01(+0.70%)
Oct 03, 2016 2.048 2.048 2.006 2.020 3,706 -0.06(-3.05%)
Sep 30, 2016 2.048 2.098 2.048 2.084 10,617 -0.03(-1.34%)
Sep 29, 2016 2.133 2.133 2.084 2.112 21,643 +0.05(+2.40%)
Sep 28, 2016 2.077 2.112 2.006 2.063 35,565 -0.01(-0.34%)
Sep 27, 2016 2.091 2.211 2.055 2.070 44,756 -0.02(-1.01%)
Sep 26, 2016 2.154 2.183 2.048 2.091 30,862 -0.01(-0.34%)
Sep 23, 2016 2.133 2.133 2.057 2.098 4,560 -0.01(-0.67%)
Sep 22, 2016 2.190 2.232 2.041 2.112 45,011 -0.01(-0.33%)
Sep 21, 2016 2.105 2.147 2.013 2.119 65,862 +0.06(+2.74%)
Sep 20, 2016 2.098 2.183 2.056 2.063 18,979 -0.06(-2.67%)
Sep 19, 2016 2.161 2.161 2.055 2.119 30,160 +0.07(+3.45%)
Sep 16, 2016 2.055 2.267 2.006 2.048 122,717 -0.06(-3.01%)
Sep 15, 2016 2.133 2.133 2.063 2.112 17,161 +0.01(+0.34%)
Sep 14, 2016 2.105 2.180 2.091 2.105 16,688 -0.03(-1.32%)
Sep 13, 2016 2.070 2.296 2.070 2.133 25,531 -0.05(-2.27%)
Sep 12, 2016 2.091 2.190 2.056 2.183 5,471 +0.06(+3.00%)
Sep 09, 2016 2.225 2.226 2.048 2.119 6,090 -0.14(-6.25%)
Sep 08, 2016 2.091 2.416 2.091 2.260 61,472 +0.13(+5.93%)
Sep 07, 2016 2.126 2.154 1.999 2.134 14,613 +0.08(+3.81%)
Sep 06, 2016 2.176 2.218 2.056 2.056 20,775 -0.11(-4.90%)
Sep 02, 2016 2.168 2.161 2.161 2.161 13,590 +0.04(+2.00%)
Sep 01, 2016 2.242 2.242 2.084 2.119 17,767 -0.14(-6.25%)
Aug 31, 2016 2.170 2.260 2.170 2.260 10,350 +0.01(+0.31%)
Aug 30, 2016 2.232 2.253 2.190 2.253 3,576 +0.02(+0.95%)
Aug 29, 2016 2.296 2.296 2.176 2.232 25,347 -0.02(-0.94%)
Aug 26, 2016 2.183 2.320 2.183 2.253 4,092 +0.01(+0.31%)
Aug 25, 2016 2.204 2.395 2.204 2.246 9,990 -0.01(-0.31%)
Aug 24, 2016 2.320 2.380 2.169 2.253 44,469 -0.07(-3.04%)
Aug 23, 2016 2.529 2.529 2.246 2.324 66,856 -0.28(-10.77%)
Aug 22, 2016 2.345 3.129 2.345 2.604 912,429 +0.34(+15.22%)
Aug 19, 2016 2.232 2.543 2.232 2.260 122,567 +0.02(+0.95%)
Aug 18, 2016 2.239 2.246 2.098 2.239 7,744 +0.09(+4.28%)
Aug 17, 2016 2.260 2.266 2.063 2.147 35,016 -0.08(-3.49%)
Aug 16, 2016 2.444 2.536 2.204 2.225 29,329 -0.17(-7.08%)
Aug 15, 2016 2.444 2.488 2.274 2.395 14,976 -0.03(-1.17%)
Aug 12, 2016 2.395 2.486 2.366 2.423 13,532 -0.01(-0.58%)
Aug 11, 2016 2.635 2.635 2.373 2.437 17,109 -0.06(-2.27%)
Aug 10, 2016 2.543 2.642 2.437 2.493 83,431 +0.10(+4.13%)
Aug 09, 2016 2.446 2.484 2.387 2.395 12,962 -0.12(-4.74%)
Aug 08, 2016 2.677 2.677 2.486 2.514 11,846 -0.06(-2.50%)
Aug 05, 2016 2.592 2.684 2.543 2.578 8,436 -0.05(-1.88%)
Aug 04, 2016 2.402 2.656 2.383 2.628 68,467 +0.28(+11.71%)
Aug 03, 2016 2.197 2.444 2.169 2.352 12,061 +0.08(+3.74%)
Aug 02, 2016 2.204 2.267 2.176 2.267 6,149 -0.08(-3.31%)
Aug 01, 2016 2.239 2.352 2.169 2.345 8,352 -0.01(-0.30%)
Jul 29, 2016 2.219 2.352 2.190 2.352 10,616 -0.01(-0.60%)
Jul 28, 2016 2.176 2.373 2.168 2.366 47,307 +0.12(+5.55%)
Jul 27, 2016 2.345 2.352 2.216 2.242 23,658 -0.20(-8.27%)
Jul 26, 2016 2.395 2.670 2.324 2.444 153,625 +0.14(+6.13%)
Jul 25, 2016 2.430 2.472 2.302 2.303 40,628 +0.04(+1.87%)
Jul 22, 2016 2.147 2.577 2.121 2.260 351,865 +0.25(+12.68%)
Jul 21, 2016 1.794 2.186 1.773 2.006 140,057 +0.27(+15.45%)
Jul 20, 2016 1.851 1.851 1.738 1.738 6,450 -0.06(-3.53%)
Jul 19, 2016 1.845 1.900 1.801 1.801 8,049 -0.19(-9.53%)
Jul 18, 2016 1.787 2.060 1.787 1.991 39,299 +0.21(+11.85%)
Jul 15, 2016 1.858 1.858 1.773 1.780 16,442 -0.08(-4.18%)
Jul 14, 2016 1.907 1.935 1.801 1.858 10,858 -0.04(-2.25%)
Jul 13, 2016 1.872 1.931 1.823 1.900 20,710 -0.13(-6.58%)
Jul 12, 2016 1.925 2.034 1.745 2.034 65,046 +0.00(+0.00%)
Jul 11, 2016 2.091 2.183 1.985 2.034 132,044 -0.29(-12.46%)
Jul 08, 2016 1.872 2.960 1.561 2.324 1,896,691 +0.76(+48.87%)
Jul 07, 2016 1.589 1.589 1.512 1.561 1,982 +0.03(+1.84%)
Jul 05, 2016 1.660 1.660 1.495 1.533 16,129 -0.17(-9.85%)
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.