Indicators

CVD Equipment Corp (NQ: CVV )

4.450 -0.070 (-1.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	1.980	1.980	1.720	1.720	6,800	-0.17(-8.99%)
Jan 29, 2004	1.920	1.920	1.890	1.890	3,300	-0.03(-1.56%)
Jan 28, 2004	2.200	2.200	1.600	1.920	28,000	-0.38(-16.52%)
Jan 27, 2004	2.380	2.380	2.280	2.300	14,500	+0.02(+0.88%)
Jan 26, 2004	2.500	2.600	2.210	2.280	13,200	-0.22(-8.80%)
Jan 23, 2004	2.000	2.700	1.900	2.500	70,400	-0.10(-3.85%)
Jan 22, 2004	3.000	3.000	2.520	2.600	92,300	+0.55(+26.83%)
Jan 21, 2004	2.090	2.140	2.010	2.050	12,400	+0.06(+3.02%)
Jan 20, 2004	1.950	1.990	1.850	1.990	17,400	+0.34(+20.61%)
Jan 16, 2004	1.760	1.850	1.650	1.650	6,700	+0.00(+0.00%)
Jan 15, 2004	1.550	1.850	1.550	1.650	14,000	+0.10(+6.45%)
Jan 14, 2004	1.500	1.550	1.460	1.550	4,700	+0.06(+4.03%)
Jan 13, 2004	1.400	1.500	1.400	1.490	5,800	+0.19(+14.62%)
Jan 12, 2004	1.280	1.350	1.280	1.300	3,500	-0.08(-5.80%)
Jan 09, 2004	1.380	1.380	1.380	1.380	0	+0.00(+0.00%)
Jan 08, 2004	1.380	1.380	1.380	1.380	100	+0.08(+6.15%)
Jan 07, 2004	1.300	1.300	1.300	1.300	0	-0.14(-9.72%)
Jan 06, 2004	1.300	1.440	1.300	1.440	200	+0.10(+7.46%)
Jan 05, 2004	1.340	1.340	1.340	1.340	600	+0.03(+2.29%)

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.