Euro Tech Holdings Company Ltd New (CLWT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.86335403727 | 1.61 | 1.7 | 1.5 | 14067 | 1.68089101 | CS |
| 4 | 0.16 | 10.8108108108 | 1.48 | 1.7 | 1.4 | 6995 | 1.62192564 | CS |
| 12 | -0.11 | -6.28571428571 | 1.75 | 1.76 | 1.28 | 11228 | 1.52696256 | CS |
| 26 | 0.22 | 15.4929577465 | 1.42 | 1.94 | 1.28 | 12414 | 1.6439605 | CS |
| 52 | 0.13 | 8.60927152318 | 1.51 | 1.94 | 1.22 | 10777 | 1.61335976 | CS |
| 156 | -1.49 | -47.6038338658 | 3.13 | 3.97 | 1.01 | 93566 | 1.97701831 | CS |
| 260 | -3.16 | -65.8333333333 | 4.8 | 7.56 | 1.01 | 93878 | 2.73096297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 1.6399999 | -0.05 | -2.96 | 1.675 | 1.69 | 1.55 | 11059 |
| 1726785300 | 1.69 | -0.01 | -0.59 | 1.615 | 1.69 | 1.5492 | 12287 |
| 1726698900 | 1.7 | 0.01 | 0.59 | 1.69 | 1.7 | 1.6201 | 3906 |
| 1726612500 | 1.69 | 0.04 | 2.42 | 1.565 | 1.7 | 1.5 | 39914 |
| 1726526100 | 1.65 | 0.06 | 3.77 | 1.61 | 1.65 | 1.5201 | 3170 |
| 1726266900 | 1.59 | 0.05 | 3.25 | 1.6 | 1.6 | 1.52 | 1933 |
| 1726180500 | 1.54 | -0.03 | -1.91 | 1.6 | 1.6 | 1.5 | 2234 |
| 1726094100 | 1.57 | -0.02 | -1.26 | 1.58 | 1.6 | 1.525 | 1089 |
| 1726007700 | 1.59 | 0.05 | 3.25 | 1.5084 | 1.59 | 1.5084 | 5164 |
| 1725921300 | 1.54 | -0.06 | -3.75 | 1.5 | 1.6 | 1.4 | 9383 |
| 1725662100 | 1.6 | 0.05 | 3.23 | 1.5189 | 1.6 | 1.5189 | 5175 |
| 1725575700 | 1.55 | 0.01 | 0.65 | 1.45 | 1.55 | 1.45 | 3238 |
| 1725489300 | 1.54 | 0.09 | 6.21 | 1.45 | 1.54 | 1.43 | 3081 |
| 1725402900 | 1.45 | -0.1 | -6.45 | 1.48 | 1.52 | 1.43 | 1866 |
| 1725057300 | 1.55 | 0.03 | 1.97 | 1.57 | 1.57 | 1.48 | 2586 |
| 1724970900 | 1.52 | -0.05 | -3.18 | 1.55 | 1.59 | 1.45 | 9558 |
| 1724884500 | 1.57 | -0.01 | -0.63 | 1.59 | 1.59 | 1.4 | 10919 |
| 1724798100 | 1.58 | 0 | 0.00 | 1.59 | 1.59 | 1.5 | 4035 |
| 1724711700 | 1.58 | 0.01 | 0.64 | 1.48 | 1.58 | 1.48 | 2304 |
| 1724452500 | 1.57 | 0.02 | 1.29 | 1.5548 | 1.57 | 1.5548 | 469 |
| 1724366100 | 1.55 | 0 | 0.00 | 1.53 | 1.57 | 1.42 | 12922 |
| 1724279700 | 1.55 | -0.01 | -0.64 | 1.56 | 1.56 | 1.44 | 3447 |
| 1724193300 | 1.56 | 0 | 0.00 | 1.57 | 1.57 | 1.45 | 5458 |
| 1724106900 | 1.56 | -0.04 | -2.50 | 1.43 | 1.56 | 1.43 | 1194 |
| 1723847700 | 1.6 | 0.05 | 3.23 | 1.54 | 1.6 | 1.5 | 1781 |
| 1723761300 | 1.55 | -0.03 | -1.90 | 1.6 | 1.6 | 1.5345 | 2341 |
| 1723674900 | 1.58 | 0.05 | 3.27 | 1.45 | 1.58 | 1.45 | 3476 |
| 1723588500 | 1.53 | -0.03 | -1.92 | 1.41 | 1.53 | 1.41 | 4204 |
| 1723502100 | 1.56 | 0.01 | 0.65 | 1.55 | 1.56 | 1.3899999 | 29003 |
| 1723242900 | 1.55 | 0.04 | 2.65 | 1.52 | 1.56 | 1.44 | 5321 |
| 1723156500 | 1.51 | 0.02 | 1.34 | 1.43 | 1.52 | 1.43 | 2554 |
| 1723070100 | 1.49 | 0 | 0.00 | 1.5 | 1.51 | 1.47 | 743 |
| 1722983700 | 1.49 | 0.02 | 1.36 | 1.45 | 1.49 | 1.3899999 | 2493 |
| 1722897300 | 1.47 | -0.01 | -0.68 | 1.4 | 1.48 | 1.4 | 5649 |
| 1722638100 | 1.48 | -0.01 | -0.67 | 1.46 | 1.5 | 1.4 | 6394 |
| 1722551700 | 1.49 | 0.01 | 0.68 | 1.45 | 1.49 | 1.43 | 2058 |
| 1722465300 | 1.48 | -0.07 | -4.52 | 1.51 | 1.53 | 1.47 | 5368 |
| 1722378900 | 1.55 | 0 | 0.00 | 1.52 | 1.55 | 1.3899999 | 6989 |
| 1722292500 | 1.55 | 0.01 | 0.65 | 1.5 | 1.55 | 1.4801 | 3274 |
| 1722033300 | 1.54 | 0.05 | 3.36 | 1.49 | 1.54 | 1.4501 | 4767 |
| 1721946900 | 1.49 | 0.02 | 1.36 | 1.45 | 1.49 | 1.43 | 7774 |
| 1721860500 | 1.47 | 0.02 | 1.38 | 1.46 | 1.47 | 1.44 | 2855 |
| 1721774100 | 1.45 | 0.01 | 0.69 | 1.46 | 1.46 | 1.41 | 7196 |
| 1721687700 | 1.44 | -0.01 | -0.69 | 1.46 | 1.47 | 1.44 | 2343 |
| 1721428500 | 1.45 | -0.07 | -4.61 | 1.47 | 1.5 | 1.44 | 11414 |
| 1721342100 | 1.52 | 0.01 | 0.66 | 1.52 | 1.52 | 1.5 | 1527 |
| 1721255700 | 1.51 | 0.01 | 0.67 | 1.54 | 1.57 | 1.45 | 10926 |
| 1721169300 | 1.5 | -0.04 | -2.60 | 1.56 | 1.56 | 1.5 | 4079 |
| 1721082900 | 1.54 | -0.02 | -1.28 | 1.54 | 1.54 | 1.4401 | 6815 |
| 1720823700 | 1.56 | 0.05 | 3.31 | 1.54 | 1.56 | 1.45 | 7418 |
| 1720737300 | 1.51 | 0.06 | 4.14 | 1.47 | 1.51 | 1.41 | 4180 |
| 1720650900 | 1.45 | 0.01 | 0.69 | 1.435 | 1.46 | 1.41 | 15610 |
| 1720564500 | 1.44 | 0 | 0.00 | 1.4 | 1.44 | 1.4 | 5801 |
| 1720478100 | 1.44 | -0.05 | -3.36 | 1.49 | 1.54 | 1.28 | 164005 |
| 1720218900 | 1.49 | 0.01 | 0.68 | 1.56 | 1.58 | 1.28 | 57701 |
| 1720040640 | 1.48 | -0.23 | -13.45 | 1.72 | 1.72 | 1.45 | 53848 |
| 1719959700 | 1.71 | -0.03 | -1.72 | 1.74 | 1.76 | 1.62 | 23307 |
| 1719873300 | 1.74 | -0.01 | -0.57 | 1.75 | 1.76 | 1.62 | 21628 |
| 1719614100 | 1.75 | -0.02 | -1.13 | 1.75 | 1.78 | 1.71 | 6249 |
| 1719527700 | 1.77 | -0.02 | -1.12 | 1.82 | 1.82 | 1.7 | 6167 |
| 1719441300 | 1.79 | -0.01 | -0.56 | 1.8 | 1.81 | 1.71 | 18380 |
| 1719354900 | 1.8 | -0.03 | -1.64 | 1.8 | 1.85 | 1.71 | 13567 |
| 1719268500 | 1.83 | 0.02 | 1.10 | 1.83 | 1.84 | 1.79 | 14579 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
