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 (%)
May 31, 2018 2.759 2.759 2.542 2.575 61,916 -0.19(-7.00%)
May 30, 2018 2.709 2.876 2.709 2.769 243,650 +0.13(+4.81%)
May 29, 2018 2.542 2.742 2.508 2.642 147,651 +0.10(+3.95%)
May 25, 2018 2.542 2.542 2.542 0 +0.07(+2.70%)
May 24, 2018 2.609 2.739 2.475 2.475 177,821 -0.07(-2.63%)
May 23, 2018 2.609 2.609 2.475 2.542 78,338 +0.00(+0.00%)
May 22, 2018 2.742 2.742 2.478 2.542 118,646 -0.10(-3.80%)
May 21, 2018 2.475 2.769 2.475 2.642 221,269 +0.17(+6.76%)
May 18, 2018 2.609 2.709 2.475 2.475 154,109 -0.17(-6.33%)
May 17, 2018 2.675 2.776 2.542 2.642 258,887 -0.03(-1.25%)
May 16, 2018 2.943 3.006 2.609 2.675 722,497 -0.33(-11.11%)
May 15, 2018 3.077 4.281 2.876 3.010 11,696,755 +0.88(+41.51%)
May 14, 2018 1.973 2.408 1.956 2.127 412,003 +0.19(+9.66%)
May 11, 2018 2.174 2.185 1.873 1.940 166,234 -0.27(-12.12%)
May 10, 2018 2.308 2.508 2.110 2.207 320,738 +0.08(+3.94%)
May 09, 2018 2.374 2.475 2.107 2.124 159,098 -0.25(-10.56%)
May 08, 2018 2.508 2.535 2.374 2.374 232,273 -0.17(-6.58%)
May 07, 2018 2.642 2.809 2.408 2.542 485,441 -0.14(-5.24%)
May 04, 2018 4.715 5.184 2.348 2.682 3,371,034 -1.16(-30.26%)
May 03, 2018 1.538 5.652 1.538 3.846 11,599,182 +2.34(+155.56%)
May 02, 2018 1.505 1.772 1.441 1.505 163,088 +0.03(+2.27%)
May 01, 2018 1.471 1.471 1.405 1.471 7,345 +0.03(+2.33%)
Apr 30, 2018 1.471 1.532 1.371 1.438 21,472 -0.09(-6.11%)
Apr 27, 2018 1.538 1.565 1.505 1.532 19,537 -0.01(-0.43%)
Apr 26, 2018 1.565 1.572 1.538 1.538 4,524 +0.00(+0.00%)
Apr 25, 2018 1.639 1.639 1.505 1.538 10,156 -0.07(-4.17%)
Apr 24, 2018 1.635 1.635 1.572 1.605 3,764 -0.03(-2.04%)
Apr 23, 2018 1.672 1.672 1.578 1.639 7,731 -0.03(-2.00%)
Apr 20, 2018 1.639 1.672 1.639 1.672 2,239 -0.01(-0.40%)
Apr 19, 2018 1.672 1.702 1.605 1.679 28,822 +0.01(+0.40%)
Apr 18, 2018 1.605 1.672 1.572 1.672 14,471 +0.03(+2.03%)
Apr 17, 2018 1.605 1.672 1.572 1.639 17,978 -0.03(-1.99%)
Apr 16, 2018 1.605 1.672 1.572 1.672 31,519 +0.07(+4.17%)
Apr 13, 2018 1.672 1.672 1.572 1.605 49,640 -0.10(-5.88%)
Apr 12, 2018 1.639 1.906 1.639 1.706 228,151 +0.09(+5.28%)
Apr 11, 2018 1.605 1.739 1.605 1.620 75,560 +0.05(+3.06%)
Apr 10, 2018 1.538 1.605 1.441 1.572 52,786 +0.13(+9.30%)
Apr 09, 2018 1.475 1.505 1.438 1.438 8,991 -0.07(-4.44%)
Apr 06, 2018 1.505 1.532 1.438 1.505 18,443 +0.00(+0.00%)
Apr 05, 2018 1.505 1.505 1.438 1.505 29,975 +0.03(+2.27%)
Apr 04, 2018 1.471 1.471 1.338 1.471 47,052 +0.00(+0.00%)
Apr 03, 2018 1.538 1.602 1.471 1.471 28,205 -0.03(-2.22%)
Apr 02, 2018 1.706 1.739 1.405 1.505 117,715 -0.17(-10.00%)
Mar 29, 2018 1.672 1.672 1.672 0 -0.21(-11.03%)
Mar 28, 2018 2.107 2.776 1.843 1.879 4,114,514 +0.14(+8.08%)
Mar 26, 2018 1.739 1.739 1.739 74 -0.17(-8.77%)
Mar 23, 2018 1.772 1.906 1.739 1.906 5,386 +0.17(+9.62%)
Mar 22, 2018 1.806 1.806 1.739 1.739 14,170 -0.10(-5.45%)
Mar 21, 2018 1.839 1.846 1.772 1.839 14,387 +0.07(+3.77%)
Mar 20, 2018 1.806 1.839 1.772 1.772 12,998 -0.03(-1.85%)
Mar 19, 2018 1.839 1.873 1.806 1.806 13,430 +0.00(+0.00%)
Mar 16, 2018 1.940 1.940 1.806 1.806 24,495 -0.13(-6.90%)
Mar 15, 2018 1.890 2.237 1.839 1.940 251,041 +0.05(+2.62%)
Mar 14, 2018 1.873 1.900 1.873 1.890 3,440 +0.02(+0.93%)
Mar 13, 2018 1.889 1.903 1.873 1.873 2,414 +0.00(+0.00%)
Mar 12, 2018 1.876 1.876 1.839 1.873 4,749 -0.03(-1.75%)
Mar 09, 2018 1.906 1.906 1.873 1.906 1,943 +0.03(+1.79%)
Mar 08, 2018 1.906 1.906 1.873 1.873 903 -0.10(-5.08%)
Mar 07, 2018 1.940 1.973 1.940 1.973 418 +0.00(+0.00%)
Mar 06, 2018 1.940 1.973 1.940 1.973 330 +0.07(+3.51%)
Mar 05, 2018 1.839 1.940 1.839 1.906 11,874 +0.07(+3.64%)
Mar 02, 2018 1.906 1.940 1.839 1.839 17,038 -0.13(-6.78%)
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.