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

CVD Equipment Corp (NQ: CVV )

4.560 +0.085 (+1.89%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 24, 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 (%)
Dec 31, 2004 1.250 1.370 1.250 1.370 2,000 +0.17(+14.17%)
Dec 30, 2004 1.290 1.290 1.200 1.200 3,700 -0.12(-9.09%)
Dec 29, 2004 1.320 1.320 1.300 1.320 600 -0.01(-0.75%)
Dec 28, 2004 1.250 1.380 1.250 1.330 5,300 +0.02(+1.53%)
Dec 27, 2004 1.370 1.370 1.310 1.310 3,500 -0.07(-5.07%)
Dec 23, 2004 1.400 1.400 1.360 1.380 5,300 -0.07(-4.83%)
Dec 22, 2004 1.460 1.460 1.450 1.450 200 +0.05(+3.57%)
Dec 21, 2004 1.420 1.470 1.400 1.400 4,800 +0.04(+2.94%)
Dec 20, 2004 1.340 1.360 1.340 1.360 2,900 +0.02(+1.49%)
Dec 17, 2004 1.410 1.450 1.340 1.340 5,200 -0.04(-2.90%)
Dec 16, 2004 1.370 1.420 1.340 1.380 5,900 +0.04(+2.99%)
Dec 15, 2004 1.260 1.340 1.260 1.340 9,400 +0.11(+8.94%)
Dec 14, 2004 1.160 1.260 1.160 1.230 11,800 +0.09(+7.89%)
Dec 13, 2004 1.060 1.140 1.060 1.140 26,700 +0.11(+10.68%)
Dec 10, 2004 1.030 1.090 1.030 1.030 3,300 +0.01(+0.98%)
Dec 09, 2004 1.020 1.020 1.020 1.020 500 +0.00(+0.00%)
Dec 08, 2004 1.020 1.020 1.020 1.020 500 -0.03(-2.86%)
Dec 07, 2004 1.050 1.050 1.050 1.050 300 -0.01(-0.94%)
Dec 06, 2004 1.060 1.060 1.060 1.060 300 +0.04(+3.92%)
Dec 03, 2004 1.020 1.040 1.020 1.020 1,600 -0.02(-1.92%)
Dec 02, 2004 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 01, 2004 1.040 1.040 1.040 1.040 6,000 +0.00(+0.00%)
Nov 30, 2004 1.040 1.040 1.040 1.040 1,900 -0.01(-0.95%)
Nov 29, 2004 1.050 1.050 1.050 1.050 300 +0.03(+2.94%)
Nov 26, 2004 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Nov 24, 2004 1.000 1.020 1.000 1.020 1,000 +0.07(+7.37%)
Nov 23, 2004 1.000 1.000 0.9500 0.9500 400 -0.05(-5.00%)
Nov 22, 2004 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Nov 19, 2004 1.050 1.050 0.9300 1.000 10,700 -0.11(-9.91%)
Nov 18, 2004 1.150 1.150 1.110 1.110 5,900 -0.03(-2.63%)
Nov 17, 2004 1.130 1.140 1.130 1.140 6,500 +0.02(+1.79%)
Nov 16, 2004 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Nov 15, 2004 1.050 1.140 1.050 1.120 3,300 -0.02(-1.75%)
Nov 12, 2004 1.140 1.140 1.140 1.140 200 +0.01(+0.88%)
Nov 11, 2004 1.130 1.130 1.130 1.130 300 +0.03(+2.73%)
Nov 10, 2004 0.9800 1.140 0.9800 1.100 6,900 +0.15(+15.79%)
Nov 09, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 08, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 05, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 04, 2004 0.9500 0.9500 0.9500 0.9500 400 +0.03(+3.26%)
Nov 03, 2004 0.9200 0.9200 0.9200 0.9200 200 +0.02(+2.22%)
Nov 02, 2004 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Nov 01, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 29, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 28, 2004 0.9000 0.9000 0.9000 0.9000 100 -0.05(-5.26%)
Oct 27, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 26, 2004 0.9500 0.9500 0.9500 0.9500 400 +0.05(+5.56%)
Oct 25, 2004 0.9000 0.9000 0.9000 0.9000 1,300 -0.04(-4.26%)
Oct 22, 2004 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 21, 2004 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 20, 2004 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 19, 2004 0.9100 0.9400 0.9100 0.9400 1,400 +0.04(+4.44%)
Oct 18, 2004 0.9100 0.9100 0.9000 0.9000 1,900 +0.00(+0.00%)
Oct 15, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 14, 2004 0.9000 0.9000 0.9000 0.9000 500 -0.02(-2.17%)
Oct 13, 2004 0.9200 0.9200 0.9200 0.9200 100 +0.01(+1.10%)
Oct 12, 2004 0.9100 0.9100 0.9100 0.9100 100 +0.01(+1.11%)
Oct 11, 2004 0.9200 0.9200 0.9000 0.9000 1,600 -0.04(-4.26%)
Oct 08, 2004 0.9200 0.9400 0.9200 0.9400 2,900 -0.05(-5.05%)
Oct 07, 2004 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 06, 2004 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 05, 2004 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 04, 2004 0.9300 0.9900 0.9300 0.9900 900 +0.01(+1.02%)
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.