Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Euro Tech Holdings (NQ: CLWT )

1.720 -0.050 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Sep 30, 2016 1.852 1.897 1.852 1.884 11,744 -0.03(-1.34%)
Sep 29, 2016 1.929 1.929 1.884 1.909 23,939 +0.04(+2.40%)
Sep 28, 2016 1.878 1.909 1.814 1.865 39,337 -0.01(-0.34%)
Sep 27, 2016 1.890 1.999 1.858 1.871 49,503 -0.02(-1.01%)
Sep 26, 2016 1.948 1.973 1.852 1.890 34,136 -0.01(-0.34%)
Sep 23, 2016 1.929 1.929 1.860 1.897 5,043 -0.01(-0.67%)
Sep 22, 2016 1.980 2.018 1.846 1.909 49,785 -0.01(-0.33%)
Sep 21, 2016 1.903 1.941 1.820 1.916 72,847 +0.05(+2.74%)
Sep 20, 2016 1.897 1.973 1.859 1.865 20,992 -0.05(-2.67%)
Sep 19, 2016 1.954 1.954 1.858 1.916 33,359 +0.06(+3.45%)
Sep 16, 2016 1.858 2.050 1.814 1.852 135,733 -0.06(-3.01%)
Sep 15, 2016 1.929 1.929 1.865 1.909 18,981 +0.01(+0.34%)
Sep 14, 2016 1.903 1.971 1.890 1.903 18,458 -0.03(-1.32%)
Sep 13, 2016 1.871 2.076 1.871 1.929 28,239 -0.04(-2.27%)
Sep 12, 2016 1.890 1.980 1.858 1.973 6,052 +0.06(+3.00%)
Sep 09, 2016 2.012 2.013 1.852 1.916 6,736 -0.13(-6.25%)
Sep 08, 2016 1.890 2.184 1.890 2.044 67,991 +0.11(+5.93%)
Sep 07, 2016 1.922 1.948 1.807 1.929 16,162 +0.07(+3.81%)
Sep 06, 2016 1.967 2.005 1.858 1.858 22,979 -0.10(-4.90%)
Sep 02, 2016 1.961 1.954 1.954 1.954 15,032 +0.04(+2.00%)
Sep 01, 2016 2.027 2.027 1.884 1.916 19,651 -0.13(-6.25%)
Aug 31, 2016 1.962 2.044 1.962 2.044 11,448 +0.01(+0.31%)
Aug 30, 2016 2.018 2.037 1.980 2.037 3,955 +0.02(+0.95%)
Aug 29, 2016 2.076 2.076 1.967 2.018 28,035 -0.02(-0.94%)
Aug 26, 2016 1.974 2.098 1.974 2.037 4,526 +0.01(+0.31%)
Aug 25, 2016 1.992 2.165 1.992 2.031 11,050 -0.01(-0.31%)
Aug 24, 2016 2.097 2.152 1.961 2.037 49,185 -0.06(-3.04%)
Aug 23, 2016 2.286 2.286 2.031 2.101 73,946 -0.25(-10.77%)
Aug 22, 2016 2.120 2.829 2.120 2.355 1,009,202 +0.31(+15.22%)
Aug 19, 2016 2.018 2.299 2.018 2.044 135,567 +0.02(+0.95%)
Aug 18, 2016 2.024 2.031 1.896 2.024 8,565 +0.08(+4.28%)
Aug 17, 2016 2.044 2.049 1.865 1.941 38,730 -0.07(-3.49%)
Aug 16, 2016 2.210 2.293 1.992 2.012 32,440 -0.15(-7.08%)
Aug 15, 2016 2.210 2.249 2.056 2.165 16,565 -0.03(-1.17%)
Aug 12, 2016 2.165 2.248 2.139 2.190 14,968 -0.01(-0.58%)
Aug 11, 2016 2.382 2.382 2.146 2.203 18,923 -0.05(-2.27%)
Aug 10, 2016 2.299 2.388 2.203 2.254 92,280 +0.09(+4.13%)
Aug 09, 2016 2.211 2.245 2.159 2.165 14,337 -0.11(-4.74%)
Aug 08, 2016 2.420 2.420 2.248 2.273 13,103 -0.06(-2.50%)
Aug 05, 2016 2.344 2.427 2.299 2.331 9,331 -0.04(-1.88%)
Aug 04, 2016 2.171 2.401 2.154 2.376 75,728 +0.25(+11.71%)
Aug 03, 2016 1.987 2.210 1.961 2.127 13,341 +0.08(+3.74%)
Aug 02, 2016 1.992 2.050 1.967 2.050 6,802 -0.07(-3.31%)
Aug 01, 2016 2.024 2.127 1.961 2.120 9,238 -0.01(-0.30%)
Jul 29, 2016 2.006 2.127 1.980 2.127 11,742 -0.01(-0.60%)
Jul 28, 2016 1.967 2.146 1.961 2.139 52,325 +0.11(+5.55%)
Jul 27, 2016 2.120 2.127 2.003 2.027 26,167 -0.18(-8.27%)
Jul 26, 2016 2.165 2.414 2.101 2.210 169,919 +0.13(+6.14%)
Jul 25, 2016 2.197 2.235 2.082 2.082 44,937 +0.04(+1.88%)
Jul 22, 2016 1.941 2.330 1.918 2.044 389,184 +0.23(+12.68%)
Jul 21, 2016 1.622 1.977 1.603 1.814 154,912 +0.24(+15.45%)
Jul 20, 2016 1.673 1.673 1.571 1.571 7,134 -0.06(-3.53%)
Jul 19, 2016 1.668 1.718 1.628 1.628 8,903 -0.17(-9.53%)
Jul 18, 2016 1.616 1.862 1.616 1.800 43,467 +0.19(+11.85%)
Jul 15, 2016 1.680 1.680 1.603 1.609 18,186 -0.07(-4.18%)
Jul 14, 2016 1.724 1.750 1.628 1.680 12,010 -0.04(-2.25%)
Jul 13, 2016 1.692 1.746 1.648 1.718 22,907 -0.12(-6.58%)
Jul 12, 2016 1.740 1.839 1.577 1.839 71,945 +0.00(+0.00%)
Jul 11, 2016 1.890 1.973 1.795 1.839 146,049 -0.26(-12.46%)
Jul 08, 2016 1.692 2.676 1.411 2.101 2,097,855 +0.69(+48.87%)
Jul 07, 2016 1.437 1.437 1.367 1.411 2,192 +0.03(+1.84%)
Jul 05, 2016 1.501 1.501 1.352 1.386 17,840 -0.15(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.