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

CVD Equipment Corp (NQ: CVV )

4.470 UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 29, 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 (%)
Apr 28, 2006 4.000 4.160 4.000 4.160 3,400 +0.08(+1.96%)
Apr 27, 2006 4.070 4.080 4.000 4.080 9,100 +0.03(+0.74%)
Apr 26, 2006 3.970 4.050 3.950 4.050 6,100 +0.04(+1.00%)
Apr 25, 2006 3.930 4.010 3.930 4.010 2,000 +0.07(+1.78%)
Apr 24, 2006 3.900 3.940 3.900 3.940 3,600 +0.05(+1.29%)
Apr 21, 2006 3.850 3.890 3.850 3.890 3,400 -0.01(-0.26%)
Apr 20, 2006 3.750 3.900 3.750 3.900 2,200 +0.03(+0.78%)
Apr 19, 2006 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Apr 18, 2006 3.700 3.990 3.690 3.870 3,900 +0.12(+3.20%)
Apr 17, 2006 3.780 3.850 3.700 3.750 7,500 -0.13(-3.35%)
Apr 13, 2006 3.900 3.900 3.670 3.880 13,900 -0.02(-0.51%)
Apr 12, 2006 3.900 3.989 3.900 3.900 2,700 -0.01(-0.26%)
Apr 11, 2006 3.910 3.950 3.900 3.910 3,200 +0.01(+0.26%)
Apr 10, 2006 3.900 3.900 3.900 3.900 1,100 -0.04(-1.02%)
Apr 07, 2006 3.900 3.950 3.900 3.940 1,300 -0.01(-0.25%)
Apr 06, 2006 4.000 4.000 3.850 3.950 10,300 -0.08(-1.99%)
Apr 05, 2006 4.030 4.130 4.030 4.030 2,100 -0.04(-0.98%)
Apr 04, 2006 4.200 4.300 3.850 4.070 17,900 -0.03(-0.73%)
Apr 03, 2006 3.900 4.340 3.900 4.100 25,000 +0.19(+4.86%)
Mar 31, 2006 3.810 3.910 3.810 3.910 1,600 +0.05(+1.30%)
Mar 30, 2006 3.950 3.950 3.790 3.860 3,300 -0.09(-2.28%)
Mar 29, 2006 3.950 3.960 3.900 3.950 3,500 +0.05(+1.28%)
Mar 28, 2006 3.900 3.900 3.900 3.900 300 +0.04(+1.04%)
Mar 27, 2006 3.800 3.860 3.800 3.860 2,300 +0.07(+1.85%)
Mar 24, 2006 3.600 3.790 3.600 3.790 1,000 +0.04(+1.07%)
Mar 23, 2006 3.700 3.760 3.600 3.750 3,600 -0.05(-1.32%)
Mar 22, 2006 3.850 3.850 3.800 3.800 1,000 -0.16(-4.04%)
Mar 21, 2006 3.960 3.960 3.960 3.960 1,300 -0.01(-0.25%)
Mar 20, 2006 3.960 3.970 3.960 3.970 300 +0.01(+0.25%)
Mar 17, 2006 3.950 3.960 3.950 3.960 1,100 +0.01(+0.25%)
Mar 16, 2006 3.980 4.000 3.906 3.950 4,100 -0.03(-0.76%)
Mar 15, 2006 3.970 4.000 3.970 3.980 3,900 -0.01(-0.25%)
Mar 14, 2006 3.900 3.990 3.900 3.990 500 +0.14(+3.64%)
Mar 13, 2006 3.910 3.910 3.850 3.850 1,100 -0.10(-2.53%)
Mar 10, 2006 3.860 3.950 3.860 3.950 1,100 +0.10(+2.60%)
Mar 09, 2006 3.780 3.850 3.780 3.850 900 +0.05(+1.32%)
Mar 08, 2006 3.900 3.910 3.750 3.800 5,900 -0.20(-5.00%)
Mar 07, 2006 3.820 4.000 3.820 4.000 6,800 +0.15(+3.90%)
Mar 06, 2006 3.900 3.900 3.800 3.850 3,300 -0.10(-2.53%)
Mar 03, 2006 3.870 3.950 3.870 3.950 600 -0.07(-1.67%)
Mar 02, 2006 3.900 4.017 3.900 4.017 400 +0.11(+2.74%)
Mar 01, 2006 4.040 4.050 3.743 3.910 1,400 -0.16(-3.93%)
Feb 28, 2006 4.070 4.070 4.070 4.070 500 -0.02(-0.49%)
Feb 27, 2006 3.980 4.090 3.980 4.090 11,200 +0.14(+3.54%)
Feb 24, 2006 3.960 3.960 3.950 3.950 2,500 -0.13(-3.19%)
Feb 23, 2006 4.010 4.090 3.960 4.080 7,400 +0.07(+1.75%)
Feb 22, 2006 3.950 4.010 3.950 4.010 2,600 +0.05(+1.26%)
Feb 21, 2006 4.000 4.090 3.960 3.960 5,400 +0.05(+1.28%)
Feb 17, 2006 3.820 3.910 3.770 3.910 3,300 +0.11(+2.89%)
Feb 16, 2006 3.770 3.810 3.770 3.800 400 +0.02(+0.53%)
Feb 15, 2006 3.880 3.920 3.730 3.780 12,900 -0.18(-4.57%)
Feb 14, 2006 3.940 3.961 3.940 3.961 1,200 +0.21(+5.63%)
Feb 13, 2006 3.880 3.880 3.700 3.750 5,600 -0.05(-1.32%)
Feb 10, 2006 3.950 3.950 3.600 3.800 8,200 -0.30(-7.32%)
Feb 09, 2006 3.950 4.100 3.910 4.100 5,600 +0.19(+4.86%)
Feb 08, 2006 3.910 3.980 3.900 3.910 1,400 -0.04(-1.01%)
Feb 07, 2006 3.990 3.990 3.950 3.950 23,300 +0.00(+0.00%)
Feb 06, 2006 3.750 3.950 3.750 3.950 2,300 +0.21(+5.61%)
Feb 03, 2006 3.750 3.750 3.740 3.740 300 +0.08(+2.19%)
Feb 02, 2006 3.690 3.690 3.660 3.660 4,300 +0.04(+1.10%)
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.