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 | 0.1 | 7.14285714286 | 1.4 | 1.5 | 1.3401 | 7921 | 1.46867719 | CS |
| 4 | 0.04 | 2.7397260274 | 1.46 | 1.5 | 1.29 | 9366 | 1.43900161 | CS |
| 12 | -0.14 | -8.53658536585 | 1.64 | 1.66 | 1.29 | 7010 | 1.49130503 | CS |
| 26 | -0.27 | -15.2542372881 | 1.77 | 1.85 | 1.28 | 9142 | 1.53339072 | CS |
| 52 | -0.23 | -13.2947976879 | 1.73 | 1.94 | 1.28 | 11264 | 1.60132186 | CS |
| 156 | -1.5 | -50 | 3 | 3.34 | 1.01 | 89769 | 1.91123153 | CS |
| 260 | -0.86 | -36.4406779661 | 2.36 | 7.56 | 1.01 | 93550 | 2.72525901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.5 | 0 | 0.00 | 1.5 | 1.5213 | 1.42 | 9742 |
| 1734651300 | 1.5 | 0.02 | 1.35 | 1.3899999 | 1.5 | 1.3899999 | 9670 |
| 1734564900 | 1.48 | 0.01 | 0.68 | 1.46 | 1.48 | 1.3799999 | 7022 |
| 1734478500 | 1.47 | 0.03 | 2.08 | 1.43 | 1.49 | 1.4252 | 10454 |
| 1734392100 | 1.44 | 0.02 | 1.41 | 1.43 | 1.44 | 1.3401 | 10512 |
| 1734132900 | 1.42 | 0.03 | 2.16 | 1.4 | 1.42 | 1.36 | 1947 |
| 1734046500 | 1.3899999 | -0.03 | -2.11 | 1.42 | 1.44 | 1.34 | 7311 |
| 1733960100 | 1.42 | -0.01 | -0.70 | 1.33 | 1.45 | 1.33 | 23580 |
| 1733873700 | 1.43 | -0.01 | -0.69 | 1.42 | 1.44 | 1.33 | 4522 |
| 1733787300 | 1.44 | 0.01 | 0.70 | 1.45 | 1.45 | 1.32 | 12132 |
| 1733528100 | 1.43 | -0.02 | -1.38 | 1.45 | 1.45 | 1.37 | 4857 |
| 1733441700 | 1.45 | 0.01 | 0.69 | 1.43 | 1.45 | 1.37 | 10765 |
| 1733355300 | 1.44 | 0 | 0.00 | 1.4198 | 1.45 | 1.34 | 11689 |
| 1733268900 | 1.44 | 0.01 | 0.70 | 1.37 | 1.45 | 1.36 | 4867 |
| 1733182500 | 1.43 | 0.05 | 3.62 | 1.35 | 1.43 | 1.35 | 6063 |
| 1732917840 | 1.3799999 | -0.06 | -4.17 | 1.405 | 1.405 | 1.3799999 | 151 |
| 1732750500 | 1.44 | 0.02 | 1.41 | 1.36 | 1.44 | 1.34 | 5815 |
| 1732664100 | 1.42 | -0.03 | -2.07 | 1.43 | 1.45 | 1.29 | 22418 |
| 1732577700 | 1.45 | 0.02 | 1.40 | 1.36 | 1.46 | 1.34 | 17697 |
| 1732318500 | 1.43 | -0.02 | -1.38 | 1.46 | 1.46 | 1.32 | 7920 |
| 1732232100 | 1.45 | 0 | 0.00 | 1.46 | 1.46 | 1.3899999 | 1866 |
| 1732145700 | 1.45 | 0 | 0.00 | 1.46 | 1.46 | 1.3834 | 3082 |
| 1732059300 | 1.45 | 0 | 0.00 | 1.37 | 1.45 | 1.35 | 9082 |
| 1731972900 | 1.45 | 0.01 | 0.69 | 1.45 | 1.46 | 1.37 | 7651 |
| 1731713700 | 1.44 | -0.01 | -0.69 | 1.45 | 1.45 | 1.41 | 2618 |
| 1731627300 | 1.45 | 0 | 0.00 | 1.48 | 1.48 | 1.3899999 | 2808 |
| 1731540900 | 1.45 | -0.03 | -2.03 | 1.455 | 1.48 | 1.4439 | 2224 |
| 1731454500 | 1.48 | 0 | 0.00 | 1.3899999 | 1.48 | 1.3899999 | 2870 |
| 1731368100 | 1.48 | 0.06 | 4.23 | 1.44 | 1.48 | 1.42 | 2234 |
| 1731108900 | 1.42 | -0.01 | -0.70 | 1.42 | 1.4599 | 1.3899999 | 4054 |
| 1731022500 | 1.43 | -0.07 | -4.67 | 1.49 | 1.49 | 1.3885 | 18888 |
| 1730936100 | 1.5 | 0.01 | 0.67 | 1.5 | 1.52 | 1.4 | 9976 |
| 1730849700 | 1.49 | -0.05 | -3.25 | 1.52 | 1.52 | 1.42 | 6833 |
| 1730763300 | 1.54 | 0.04 | 2.67 | 1.54 | 1.55 | 1.42 | 10310 |
| 1730500500 | 1.5 | -0.04 | -2.60 | 1.53 | 1.53 | 1.4927 | 759 |
| 1730414100 | 1.54 | -0.01 | -0.65 | 1.56 | 1.56 | 1.46 | 3578 |
| 1730327700 | 1.55 | 0 | 0.00 | 1.49 | 1.55 | 1.47 | 2928 |
| 1730241300 | 1.55 | 0.03 | 1.97 | 1.55 | 1.56 | 1.498253 | 2273 |
| 1730154900 | 1.52 | -0.05 | -3.18 | 1.54 | 1.55 | 1.45 | 4881 |
| 1729895700 | 1.57 | 0.03 | 1.95 | 1.46 | 1.57 | 1.44 | 5760 |
| 1729809300 | 1.54 | 0.01 | 0.65 | 1.48 | 1.54 | 1.4404999 | 2744 |
| 1729722900 | 1.53 | -0.03 | -1.92 | 1.51 | 1.55 | 1.43 | 5397 |
| 1729636500 | 1.56 | 0.01 | 0.65 | 1.55 | 1.56 | 1.53 | 1522 |
| 1729550100 | 1.55 | 0.01 | 0.65 | 1.56 | 1.57 | 1.51 | 3301 |
| 1729290900 | 1.54 | 0.05 | 3.36 | 1.49 | 1.54 | 1.49 | 21406 |
| 1729204500 | 1.49 | 0 | 0.00 | 1.5 | 1.5 | 1.455 | 991 |
| 1729118100 | 1.49 | -0.02 | -1.32 | 1.55 | 1.55 | 1.41 | 15633 |
| 1729031700 | 1.51 | -0.09 | -5.63 | 1.59 | 1.59 | 1.45 | 9452 |
| 1728945300 | 1.6 | -0.05 | -3.03 | 1.635 | 1.6399999 | 1.52 | 16127 |
| 1728686100 | 1.65 | -0.01 | -0.60 | 1.6399999 | 1.65 | 1.5746 | 2802 |
| 1728599700 | 1.66 | 0.03 | 1.84 | 1.62 | 1.66 | 1.5408 | 2106 |
| 1728513300 | 1.6299999 | 0.04 | 2.52 | 1.52 | 1.6299999 | 1.52 | 4146 |
| 1728426900 | 1.59 | -0.07 | -4.22 | 1.58 | 1.62 | 1.49 | 7615 |
| 1728340500 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.5801 | 8143 |
| 1728081300 | 1.66 | 0.04 | 2.47 | 1.62 | 1.66 | 1.6 | 3473 |
| 1727994900 | 1.62 | 0.01 | 0.62 | 1.62 | 1.6299999 | 1.61 | 1245 |
| 1727908500 | 1.61 | -0.02 | -1.23 | 1.6 | 1.6399999 | 1.56 | 5147 |
| 1727822100 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.65 | 1.52 | 10294 |
| 1727735700 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.66 | 1.56 | 4760 |
| 1727476500 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.6399999 | 1.57 | 2313 |
| 1727390100 | 1.6299999 | 0.01 | 0.62 | 1.57 | 1.66 | 1.55 | 5000 |
| 1727303700 | 1.62 | -0.04 | -2.41 | 1.6599 | 1.6599 | 1.57 | 8797 |
| 1727217300 | 1.66 | 0.02 | 1.22 | 1.6399999 | 1.66 | 1.57 | 2055 |
| 1727130900 | 1.6399999 | 0 | 0.00 | 1.59 | 1.66 | 1.59 | 1292 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
