Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

4.800 -0.270 (-5.33%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 15, 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 (%)
Feb 28, 2022 4.350 4.430 4.350 4.380 4,756 -0.07(-1.51%)
Feb 25, 2022 4.360 4.490 4.300 4.447 13,092 +0.12(+2.70%)
Feb 24, 2022 4.350 4.410 4.310 4.330 14,944 -0.05(-1.14%)
Feb 23, 2022 4.500 4.540 4.380 4.380 28,462 -0.12(-2.67%)
Feb 22, 2022 4.620 4.620 4.480 4.500 8,730 -0.09(-1.96%)
Feb 18, 2022 4.590 0 +0.04(+0.88%)
Feb 17, 2022 4.620 4.620 4.530 4.550 4,251 +0.00(+0.00%)
Feb 16, 2022 4.480 4.610 4.480 4.550 3,847 -0.02(-0.51%)
Feb 15, 2022 4.502 4.670 4.500 4.573 6,833 +0.07(+1.63%)
Feb 14, 2022 4.740 4.740 4.400 4.500 19,188 -0.21(-4.37%)
Feb 11, 2022 4.740 4.750 4.630 4.706 6,877 -0.01(-0.30%)
Feb 10, 2022 4.670 4.740 4.623 4.720 20,920 +0.08(+1.72%)
Feb 09, 2022 4.700 4.700 4.560 4.640 12,834 -0.05(-1.07%)
Feb 08, 2022 4.710 4.710 4.690 4.690 4,122 +0.00(+0.00%)
Feb 07, 2022 4.650 4.700 4.550 4.690 21,625 +0.07(+1.52%)
Feb 04, 2022 4.472 4.670 4.472 4.620 42,783 +0.05(+1.09%)
Feb 03, 2022 4.660 4.730 4.570 4.570 5,127 -0.23(-4.79%)
Feb 02, 2022 4.870 4.870 4.680 4.800 5,341 -0.07(-1.44%)
Feb 01, 2022 4.660 4.910 4.647 4.870 29,275 +0.21(+4.53%)
Jan 31, 2022 4.575 4.659 4.575 4.659 2,852 +0.09(+1.95%)
Jan 28, 2022 4.620 4.739 4.550 4.570 26,988 -0.07(-1.51%)
Jan 27, 2022 4.790 4.790 4.618 4.640 4,771 -0.15(-3.13%)
Jan 26, 2022 4.580 4.856 4.579 4.790 70,815 +0.23(+5.04%)
Jan 25, 2022 4.550 4.590 4.500 4.560 15,189 +0.01(+0.22%)
Jan 24, 2022 4.630 4.630 4.500 4.550 23,782 -0.10(-2.15%)
Jan 21, 2022 4.710 4.810 4.610 4.650 30,622 -0.16(-3.33%)
Jan 20, 2022 4.780 4.890 4.740 4.810 27,036 +0.01(+0.21%)
Jan 19, 2022 4.800 4.850 4.620 4.800 29,982 -0.03(-0.62%)
Jan 18, 2022 4.950 5.040 4.810 4.830 27,489 -0.20(-3.98%)
Jan 14, 2022 5.030 0 -0.13(-2.52%)
Jan 13, 2022 5.140 5.440 5.110 5.160 99,356 +0.04(+0.78%)
Jan 12, 2022 4.660 5.220 4.660 5.120 110,529 +0.43(+9.17%)
Jan 11, 2022 4.350 4.780 4.280 4.690 211,704 +0.64(+15.80%)
Jan 10, 2022 4.120 4.140 4.050 4.050 10,198 -0.16(-3.80%)
Jan 07, 2022 4.190 4.210 4.100 4.210 6,541 +0.02(+0.48%)
Jan 06, 2022 4.180 4.240 4.080 4.190 15,443 -0.01(-0.24%)
Jan 05, 2022 4.200 4.380 4.160 4.200 28,406 -0.02(-0.47%)
Jan 04, 2022 4.230 4.240 4.160 4.220 15,864 +0.06(+1.44%)
Jan 03, 2022 4.098 4.245 4.090 4.160 11,398 +0.03(+0.73%)
Dec 31, 2021 4.150 4.200 4.060 4.130 18,290 -0.07(-1.67%)
Dec 30, 2021 4.180 4.260 4.030 4.200 30,566 +0.08(+1.94%)
Dec 29, 2021 4.180 4.240 4.090 4.120 22,083 +0.00(+0.00%)
Dec 28, 2021 4.050 4.140 4.050 4.120 10,978 +0.01(+0.24%)
Dec 27, 2021 4.200 4.200 4.030 4.110 21,642 +0.02(+0.49%)
Dec 23, 2021 4.110 4.160 4.070 4.090 9,366 -0.08(-1.92%)
Dec 22, 2021 4.020 4.190 4.020 4.170 4,424 +0.08(+1.96%)
Dec 21, 2021 3.990 4.171 3.990 4.090 9,583 -0.03(-0.73%)
Dec 20, 2021 4.090 4.140 3.980 4.120 30,287 -0.03(-0.72%)
Dec 17, 2021 4.190 4.190 3.950 4.150 10,317 +0.01(+0.24%)
Dec 16, 2021 4.100 4.230 4.030 4.140 14,246 +0.00(+0.00%)
Dec 15, 2021 4.180 4.180 4.100 4.140 9,510 -0.01(-0.24%)
Dec 14, 2021 4.200 4.250 4.050 4.150 16,567 -0.10(-2.35%)
Dec 13, 2021 4.300 4.410 4.210 4.250 27,401 -0.03(-0.70%)
Dec 10, 2021 4.340 4.473 4.260 4.280 14,093 -0.02(-0.47%)
Dec 09, 2021 4.370 4.370 4.210 4.300 9,384 -0.02(-0.46%)
Dec 08, 2021 4.250 4.500 4.250 4.320 10,285 +0.07(+1.65%)
Dec 07, 2021 4.210 4.310 4.185 4.250 7,973 +0.07(+1.67%)
Dec 06, 2021 4.220 4.340 4.120 4.180 39,744 -0.04(-0.95%)
Dec 03, 2021 4.510 4.558 4.162 4.220 89,068 -0.16(-3.65%)
Dec 02, 2021 4.290 4.515 4.290 4.380 61,785 -0.09(-2.01%)
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.