Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Tech Holdings (NQ: CLWT )

1.810 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Feb 26, 2021 4.828 4.992 4.589 4.608 55,340 -0.26(-5.26%)
Feb 25, 2021 5.303 5.728 4.828 4.864 38,108 -0.59(-10.89%)
Feb 24, 2021 5.182 6.163 5.002 5.459 306,259 +0.43(+8.55%)
Feb 23, 2021 5.386 5.623 4.983 5.029 40,801 -0.69(-12.00%)
Feb 22, 2021 6.144 6.254 5.623 5.715 89,761 -0.31(-5.16%)
Feb 19, 2021 5.843 6.163 5.696 6.026 50,309 +0.35(+6.12%)
Feb 18, 2021 5.998 6.126 5.596 5.678 72,620 -0.34(-5.62%)
Feb 17, 2021 6.812 6.912 5.907 6.016 239,560 -0.57(-8.61%)
Feb 16, 2021 5.559 6.675 5.514 6.583 301,650 +1.10(+20.00%)
Feb 12, 2021 4.764 5.646 4.471 5.486 385,521 +0.79(+16.73%)
Feb 11, 2021 4.718 4.819 4.608 4.700 79,340 +0.07(+1.58%)
Feb 10, 2021 4.736 4.809 4.407 4.627 123,454 -0.11(-2.41%)
Feb 09, 2021 4.572 4.800 4.544 4.741 80,243 +0.03(+0.68%)
Feb 08, 2021 4.681 4.804 4.590 4.709 52,181 +0.10(+2.18%)
Feb 05, 2021 4.544 4.881 4.435 4.608 79,619 +0.06(+1.41%)
Feb 04, 2021 4.270 4.654 4.243 4.544 155,391 +0.29(+6.88%)
Feb 03, 2021 4.151 4.398 4.151 4.252 24,216 +0.14(+3.33%)
Feb 02, 2021 4.154 4.238 4.051 4.115 20,054 -0.05(-1.32%)
Feb 01, 2021 4.206 4.448 4.115 4.169 53,289 -0.06(-1.51%)
Jan 29, 2021 4.151 4.517 3.932 4.233 81,916 +0.13(+3.12%)
Jan 28, 2021 4.115 4.343 4.041 4.105 37,225 -0.09(-2.18%)
Jan 27, 2021 4.224 4.526 4.013 4.197 60,731 -0.04(-0.87%)
Jan 26, 2021 4.014 4.974 3.977 4.233 716,226 +0.16(+4.04%)
Jan 25, 2021 3.917 4.206 3.904 4.069 209,641 +0.24(+6.21%)
Jan 22, 2021 3.767 3.913 3.758 3.831 27,560 -0.01(-0.24%)
Jan 21, 2021 3.877 3.877 3.676 3.840 35,342 +0.08(+2.19%)
Jan 20, 2021 3.758 3.863 3.749 3.758 26,348 -0.07(-1.91%)
Jan 19, 2021 3.740 3.950 3.657 3.831 159,155 +0.20(+5.54%)
Jan 15, 2021 3.475 3.712 3.475 3.630 83,338 +0.18(+5.31%)
Jan 14, 2021 3.433 3.557 3.351 3.447 27,889 +0.02(+0.53%)
Jan 13, 2021 3.529 3.557 3.347 3.429 36,807 -0.10(-2.85%)
Jan 12, 2021 3.511 3.612 3.429 3.529 64,232 -0.01(-0.39%)
Jan 11, 2021 3.374 3.612 3.337 3.543 43,639 +0.11(+3.33%)
Jan 08, 2021 3.420 3.475 3.200 3.429 105,977 +0.07(+2.18%)
Jan 07, 2021 3.045 3.383 3.045 3.356 106,179 +0.33(+10.88%)
Jan 06, 2021 2.999 3.182 2.993 3.026 36,412 +0.01(+0.30%)
Jan 05, 2021 2.926 3.109 2.926 3.017 41,394 +0.01(+0.30%)
Jan 04, 2021 2.999 3.136 2.871 3.008 74,165 +0.06(+2.17%)
Dec 31, 2020 2.944 2.944 2.944 340,026 -0.05(-1.83%)
Dec 30, 2020 3.493 3.566 2.871 2.999 340,026 -0.52(-14.80%)
Dec 29, 2020 3.785 4.837 3.337 3.520 538,195 -0.47(-11.70%)
Dec 28, 2020 3.411 6.016 3.292 3.987 3,903,409 +0.59(+17.20%)
Dec 24, 2020 3.548 3.548 3.374 3.401 34,013 +0.01(+0.26%)
Dec 23, 2020 3.246 3.548 3.145 3.392 97,912 +0.22(+6.92%)
Dec 22, 2020 3.118 3.237 3.063 3.173 46,354 +0.16(+5.15%)
Dec 21, 2020 3.063 3.155 2.953 3.017 10,517 +0.04(+1.23%)
Dec 18, 2020 3.301 3.310 2.981 2.981 76,666 -0.28(-8.68%)
Dec 17, 2020 2.935 3.365 2.917 3.264 546,006 +0.38(+13.33%)
Dec 16, 2020 2.825 2.962 2.825 2.880 1,989 +0.04(+1.29%)
Dec 15, 2020 2.944 2.953 2.844 2.844 6,290 -0.06(-1.90%)
Dec 14, 2020 2.880 2.944 2.825 2.899 8,019 +0.01(+0.35%)
Dec 11, 2020 2.850 2.929 2.834 2.889 4,921 +0.05(+1.59%)
Dec 10, 2020 2.972 2.972 2.834 2.844 12,952 -0.06(-2.20%)
Dec 09, 2020 2.953 3.017 2.908 2.908 22,732 -0.02(-0.85%)
Dec 08, 2020 2.908 2.972 2.816 2.932 13,854 +0.06(+1.97%)
Dec 07, 2020 2.972 2.972 2.876 2.876 2,102 -0.02(-0.79%)
Dec 04, 2020 2.917 2.972 2.844 2.898 9,624 -0.01(-0.51%)
Dec 03, 2020 2.938 2.953 2.844 2.913 4,527 +0.01(+0.20%)
Dec 02, 2020 2.798 2.926 2.789 2.908 11,967 +0.06(+2.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.