Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Euro Tech Holdings (NQ: CLWT )

1.560 +0.060 (+4.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2018	1.940	2.023	1.940	1.973	7,328	+0.07(+3.51%)
Feb 28, 2018	1.839	2.073	1.839	1.906	49,556	+0.07(+3.64%)
Feb 27, 2018	2.107	2.107	1.839	1.839	19,232	-0.30(-14.06%)
Feb 26, 2018	1.973	2.140	1.973	2.140	48,578	+0.23(+12.28%)
Feb 23, 2018	1.940	1.973	1.873	1.906	6,926	-0.03(-1.72%)
Feb 22, 2018	1.873	1.940	1.873	1.940	5,708	+0.07(+3.57%)
Feb 21, 2018	1.940	1.940	1.873	1.873	2,589	-0.10(-5.08%)
Feb 20, 2018	1.806	1.973	1.806	1.973	18,317	+0.18(+10.28%)
Feb 16, 2018		1.789	1.789	1.789	0	+0.02(+0.94%)
Feb 15, 2018	1.923	1.923	1.706	1.772	28,116	-0.13(-7.02%)
Feb 14, 2018	1.940	1.940	1.906	1.906	14,696	-0.03(-1.72%)
Feb 13, 2018	2.007	2.033	1.940	1.940	8,967	-0.03(-1.69%)
Feb 12, 2018	1.973	2.007	1.973	1.973	3,959	+0.03(+1.72%)
Feb 09, 2018	2.100	2.100	1.906	1.940	13,814	-0.07(-3.33%)
Feb 08, 2018		2.073	2.007	2.007	4,784	-0.07(-3.23%)
Feb 07, 2018		2.207	2.040	2.073	32,980	+0.07(+3.33%)
Feb 06, 2018	2.107	2.107	1.940	2.007	17,030	-0.12(-5.51%)
Feb 05, 2018	2.174	2.241	2.107	2.124	14,749	-0.05(-2.31%)
Feb 02, 2018	2.274	2.274	2.174	2.174	31,250	-0.13(-5.52%)
Feb 01, 2018	2.334	2.334	2.308	2.301	17,509	-0.01(-0.29%)
Jan 31, 2018	2.274	2.374	2.241	2.308	38,368	+0.07(+2.99%)
Jan 30, 2018	2.308	2.315	2.241	2.241	9,248	-0.10(-4.29%)
Jan 29, 2018	2.308	2.368	2.304	2.341	36,097	+0.07(+2.94%)
Jan 26, 2018	2.308	2.976	2.241	2.274	853,704	+0.03(+1.49%)
Jan 25, 2018	2.341	2.344	2.241	2.241	27,408	-0.13(-5.63%)
Jan 24, 2018	2.374	2.378	2.341	2.374	3,724	-0.01(-0.58%)
Jan 23, 2018	2.348	2.441	2.341	2.388	5,569	+0.01(+0.58%)
Jan 22, 2018	2.374	2.408	2.374	2.374	12,240	+0.03(+1.43%)
Jan 19, 2018	2.408	2.408	2.341	2.341	4,891	-0.07(-2.78%)
Jan 18, 2018	2.408	2.542	2.374	2.408	15,459	+0.03(+1.41%)
Jan 17, 2018	2.408	2.441	2.341	2.374	3,822	-0.03(-1.39%)
Jan 16, 2018	2.374	2.475	2.374	2.408	20,011	+0.07(+2.86%)
Jan 12, 2018		2.341	2.341	2.341	0	-0.02(-0.71%)
Jan 11, 2018	2.308	2.374	2.274	2.358	13,865	+0.05(+2.17%)
Jan 10, 2018	2.374	2.374	2.308	2.308	6,864	-0.07(-2.82%)
Jan 09, 2018	2.408	2.408	2.374	2.374	4,111	-0.03(-1.39%)
Jan 08, 2018	2.453	2.481	2.408	2.408	14,330	-0.03(-1.37%)
Jan 05, 2018	2.374	2.742	2.274	2.441	292,320	+0.17(+7.35%)
Jan 04, 2018	2.274	2.341	2.247	2.274	18,510	-0.03(-1.45%)
Jan 03, 2018	2.234	2.308	2.214	2.308	26,152	+0.10(+4.56%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Euro Tech Holdings (NQ: CLWT )

Historical Prices