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 )

1.770 -0.030 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2018 2.922 2.922 2.922 0 +0.04(+1.28%)
Aug 30, 2018 2.870 2.922 2.848 2.885 13,265 +0.04(+1.29%)
Aug 29, 2018 2.848 2.868 2.811 2.848 9,089 +0.00(+0.01%)
Aug 28, 2018 2.885 2.952 2.811 2.848 13,168 -0.07(-2.53%)
Aug 27, 2018 2.930 3.026 2.848 2.922 16,687 +0.00(+0.00%)
Aug 24, 2018 2.856 2.930 2.856 2.922 12,976 +0.04(+1.28%)
Aug 23, 2018 2.885 2.922 2.885 2.885 6,453 -0.04(-1.27%)
Aug 22, 2018 2.915 2.959 2.815 2.922 14,785 +0.07(+2.60%)
Aug 21, 2018 2.885 2.885 2.811 2.848 11,510 +0.00(+0.00%)
Aug 20, 2018 3.021 3.021 2.848 2.848 9,341 -0.11(-3.75%)
Aug 17, 2018 2.996 2.996 2.848 2.959 8,921 +0.00(+0.00%)
Aug 16, 2018 2.848 2.959 2.848 2.959 13,464 +0.15(+5.26%)
Aug 15, 2018 2.848 2.848 2.774 2.811 21,562 -0.04(-1.30%)
Aug 14, 2018 2.922 2.922 2.848 2.848 21,918 -0.11(-3.75%)
Aug 13, 2018 2.959 2.959 2.885 2.959 17,144 +0.07(+2.56%)
Aug 10, 2018 2.915 3.174 2.885 2.885 64,883 -0.07(-2.50%)
Aug 09, 2018 2.893 3.033 2.811 2.959 21,238 +0.07(+2.56%)
Aug 08, 2018 2.996 2.996 2.885 2.885 7,768 -0.11(-3.70%)
Aug 07, 2018 3.144 3.181 2.922 2.996 29,978 -0.07(-2.41%)
Aug 06, 2018 3.033 3.218 2.996 3.070 74,575 +0.07(+2.47%)
Aug 03, 2018 2.885 2.996 2.848 2.996 10,138 +0.15(+5.19%)
Aug 02, 2018 3.033 3.070 2.774 2.848 41,327 -0.18(-6.10%)
Aug 01, 2018 2.811 3.033 2.811 3.033 55,371 +0.26(+9.33%)
Jul 31, 2018 3.033 3.140 2.663 2.774 165,701 -0.26(-8.54%)
Jul 30, 2018 3.218 3.292 2.996 3.033 49,875 -0.18(-5.75%)
Jul 27, 2018 3.181 3.292 3.148 3.218 23,385 +0.07(+2.35%)
Jul 26, 2018 3.181 3.251 3.107 3.144 25,461 +0.00(+0.00%)
Jul 25, 2018 3.107 3.359 3.107 3.144 59,208 +0.00(+0.00%)
Jul 24, 2018 3.403 3.477 3.070 3.144 60,738 -0.18(-5.56%)
Jul 23, 2018 3.107 3.625 3.079 3.329 65,111 +0.18(+5.88%)
Jul 20, 2018 3.148 3.218 3.107 3.144 18,348 -0.07(-2.30%)
Jul 19, 2018 3.255 3.329 3.107 3.218 62,074 -0.04(-1.36%)
Jul 18, 2018 3.403 3.514 3.218 3.262 88,818 -0.18(-5.16%)
Jul 17, 2018 3.662 3.662 3.410 3.440 52,682 -0.26(-7.00%)
Jul 16, 2018 3.648 3.784 3.551 3.699 72,736 +0.07(+2.04%)
Jul 13, 2018 3.477 3.803 3.403 3.625 164,198 +0.22(+6.52%)
Jul 12, 2018 3.255 3.588 3.107 3.403 126,699 +0.11(+3.37%)
Jul 11, 2018 3.255 3.329 3.070 3.292 191,774 -0.15(-4.30%)
Jul 10, 2018 3.033 4.365 3.033 3.440 1,286,937 +0.48(+16.25%)
Jul 09, 2018 2.848 2.996 2.841 2.959 56,517 +0.15(+5.26%)
Jul 06, 2018 2.774 2.959 2.737 2.811 21,185 -0.06(-2.24%)
Jul 05, 2018 2.885 2.893 2.737 2.876 59,354 +0.10(+3.52%)
Jul 03, 2018 2.778 2.778 2.778 0 +0.11(+4.31%)
Jul 02, 2018 2.885 2.922 2.663 2.663 93,795 -0.30(-10.00%)
Jun 29, 2018 2.922 3.181 2.922 2.959 78,960 +0.00(+0.00%)
Jun 28, 2018 2.959 3.033 2.819 2.959 69,776 -0.04(-1.23%)
Jun 27, 2018 3.070 3.144 2.922 2.996 83,445 -0.15(-4.71%)
Jun 26, 2018 3.292 3.373 2.996 3.144 149,073 -0.07(-2.30%)
Jun 25, 2018 3.440 3.486 3.144 3.218 70,775 -0.15(-4.40%)
Jun 22, 2018 3.514 3.921 3.366 3.366 94,413 -0.18(-5.21%)
Jun 21, 2018 3.699 3.884 3.551 3.551 78,026 -0.30(-7.69%)
Jun 20, 2018 3.699 3.921 3.680 3.847 73,960 +0.18(+5.05%)
Jun 19, 2018 3.995 4.007 3.514 3.662 191,215 -0.37(-9.17%)
Jun 18, 2018 4.069 4.328 3.995 4.032 133,108 -0.07(-1.80%)
Jun 15, 2018 4.476 4.476 4.106 313,887 -0.37(-8.26%)
Jun 14, 2018 5.105 5.105 4.272 4.476 394,936 -0.41(-8.33%)
Jun 13, 2018 4.816 5.016 4.715 4.883 345,201 -0.23(-4.58%)
Jun 12, 2018 5.384 5.582 4.749 5.117 816,641 +0.03(+0.66%)
Jun 11, 2018 4.180 5.351 4.113 5.083 573,879 +0.87(+20.54%)
Jun 08, 2018 4.180 4.548 4.080 4.217 487,546 +0.17(+4.21%)
Jun 07, 2018 3.879 4.113 3.779 4.047 550,163 +0.40(+11.01%)
Jun 06, 2018 3.445 3.812 3.311 3.645 716,079 +0.17(+4.81%)
Jun 05, 2018 3.411 3.511 3.378 3.478 192,748 +0.10(+2.97%)
Jun 04, 2018 3.478 3.478 3.043 3.378 230,991 +0.20(+6.32%)
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.