New Zealand markets closed

Euro Tech Holdings Company Limited (CLWT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8500+0.0800 (+4.52%)
At close: 04:00PM EDT
1.9400 +0.09 (+4.86%)
After hours: 06:04PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.79001.94001.75001.85001.850059,300
23 May 20241.74001.78001.72001.77001.77002,200
22 May 20241.78001.78001.74001.77001.77001,600
21 May 20241.77001.77001.76001.77001.77002,200
20 May 20241.73001.78001.73001.78001.78002,000
17 May 20241.73001.79001.73001.78001.78004,000
16 May 20241.76001.79001.71001.78001.78009,700
15 May 20241.79001.79001.71001.77001.77009,400
14 May 20241.79001.80001.73001.79001.79003,500
13 May 20241.77001.81001.72001.81001.81003,000
10 May 20241.80001.80001.68001.77001.770034,800
09 May 20241.73001.80001.71001.80001.8000120,600
08 May 20241.75001.79001.75001.79001.7900900
07 May 20241.73001.80001.66001.79001.79005,900
06 May 20241.75001.79001.71001.78001.78008,000
03 May 20241.58001.74001.58001.74001.7400113,900
02 May 20241.60001.64001.57001.62001.62003,300
01 May 20241.64001.65001.60001.62001.62008,200
30 Apr 20241.56001.62001.34001.57001.570025,600
29 Apr 20241.56001.58001.54001.56001.56003,300
26 Apr 20241.54001.56001.53001.56001.56002,100
25 Apr 20241.49001.54001.49001.50001.50002,100
24 Apr 20241.51001.54001.51001.54001.5400700
23 Apr 20241.52001.55001.52001.55001.5500500
22 Apr 20241.54001.54001.54001.54001.5400200
19 Apr 20241.51001.54001.44001.54001.54001,500
18 Apr 20241.52001.55001.51001.54001.54001,400
17 Apr 20241.55001.55001.46001.54001.54003,200
16 Apr 20241.59001.59001.57001.58001.58001,000
15 Apr 20241.57001.57001.50001.57001.57008,600
12 Apr 20241.59001.59001.55001.55001.5500800
11 Apr 20241.58001.62001.57001.62001.62001,500
10 Apr 20241.56001.59001.56001.59001.5900300
09 Apr 20241.57001.61001.57001.61001.6100300
08 Apr 20241.58001.60001.58001.60001.60003,300
05 Apr 20241.55001.60001.55001.60001.600010,600
04 Apr 20241.56001.57001.51001.57001.57006,600
03 Apr 20241.51001.57001.50001.57001.57006,000
02 Apr 20241.41001.56001.38001.56001.560022,900
01 Apr 20241.40001.42001.32001.41001.41004,800
28 Mar 20241.40001.42001.38001.42001.42002,000
27 Mar 20241.35001.42001.35001.42001.42004,200
26 Mar 20241.36001.42001.35001.42001.42001,200
25 Mar 20241.42001.42001.36001.42001.42002,200
22 Mar 20241.43001.43001.43001.43001.4300-
21 Mar 20241.39001.43001.38001.43001.43003,700
20 Mar 20241.40001.43001.40001.43001.43005,800
19 Mar 20241.40001.44001.39001.43001.43002,700
18 Mar 20241.45001.45001.41001.45001.45001,300
15 Mar 20241.42001.45001.40001.45001.45001,800
14 Mar 20241.41001.44001.39001.42001.42002,900
13 Mar 20241.40001.44001.38001.44001.44002,900
12 Mar 20241.43001.45001.40001.42001.42004,300
11 Mar 20241.42001.43001.40001.43001.43004,400
08 Mar 20241.41001.41001.36001.41001.41003,300
07 Mar 20241.41001.42001.36001.39001.39004,600
06 Mar 20241.38001.45001.36001.42001.42002,200
05 Mar 20241.45001.45001.36001.42001.42004,000
04 Mar 20241.46001.46001.38001.39001.39004,200
01 Mar 20241.36001.46001.35001.46001.460016,600
29 Feb 20241.35001.43001.30001.39001.390016,700
28 Feb 20241.41001.41001.32001.41001.41003,500
27 Feb 20241.38001.45001.35001.40001.400015,800
26 Feb 20241.51001.54001.35001.38001.380030,900
23 Feb 20241.40001.54001.40001.52001.520015,900
22 Feb 20241.60001.60001.37001.55001.550040,500
21 Feb 20241.66001.66001.50001.57001.570019,300
20 Feb 20241.71001.71001.59001.65001.65005,800
16 Feb 20241.64001.75001.60001.65001.650048,200
15 Feb 20241.50001.81001.50001.69001.6900228,700
14 Feb 20241.50001.58001.49001.58001.580062,500
13 Feb 20241.50001.58001.50001.58001.58002,700
12 Feb 20241.51001.56001.39001.56001.560025,300
09 Feb 20241.38001.48001.37001.48001.48006,800
08 Feb 20241.38001.44001.35001.44001.44007,700
07 Feb 20241.35001.44001.35001.43001.43001,800
06 Feb 20241.34001.42001.34001.42001.4200600
05 Feb 20241.42001.42001.42001.42001.4200500
02 Feb 20241.34001.42001.34001.42001.42001,000
01 Feb 20241.37001.42001.37001.42001.4200800
31 Jan 20241.36001.40001.34001.40001.40002,300
30 Jan 20241.39001.41001.28001.30001.300012,900
29 Jan 20241.42001.44001.33001.44001.44003,400
26 Jan 20241.37001.43001.37001.43001.4300600
25 Jan 20241.44001.44001.36001.43001.43006,300
24 Jan 20241.40001.43001.38001.43001.43003,300
23 Jan 20241.42001.42001.38001.40001.40001,300
22 Jan 20241.34001.42001.34001.39001.39003,400
19 Jan 20241.43001.44001.35001.44001.44009,700
18 Jan 20241.49001.50001.35001.41001.410012,700
17 Jan 20241.50001.55001.43001.53001.53008,500
16 Jan 20241.57001.57001.45001.52001.520016,200
12 Jan 20241.52001.57001.51001.56001.56002,600
11 Jan 20241.53001.60001.53001.60001.60002,100
10 Jan 20241.54001.58001.45001.56001.56006,000
09 Jan 20241.51001.57001.50001.57001.57003,100
08 Jan 20241.49001.55001.47001.55001.55003,200
05 Jan 20241.56001.61001.46001.54001.54005,600
04 Jan 20241.54001.60001.51001.59001.59008,400
03 Jan 20241.62001.62001.47001.61001.610014,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...