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 UNCHANGED
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, 2010 7.000 7.280 6.850 7.200 3,169 -0.10(-1.37%)
Dec 30, 2010 6.750 7.389 6.750 7.300 7,766 +0.50(+7.35%)
Dec 29, 2010 6.970 7.060 6.750 6.800 5,921 -0.27(-3.82%)
Dec 28, 2010 7.120 7.120 6.620 7.070 16,898 -0.05(-0.70%)
Dec 27, 2010 7.380 7.380 7.060 7.120 14,925 -0.25(-3.39%)
Dec 23, 2010 7.045 7.390 7.045 7.370 2,750 +0.02(+0.27%)
Dec 22, 2010 7.360 7.390 6.991 7.350 2,250 +0.17(+2.37%)
Dec 21, 2010 7.170 7.380 7.010 7.180 5,769 -0.21(-2.84%)
Dec 20, 2010 7.500 7.500 7.185 7.390 3,500 -0.37(-4.77%)
Dec 17, 2010 7.360 7.760 7.360 7.760 1,005 -0.01(-0.13%)
Dec 16, 2010 7.780 7.780 7.490 7.770 1,200 +0.52(+7.17%)
Dec 15, 2010 6.930 7.250 6.920 7.250 900 +0.24(+3.42%)
Dec 14, 2010 7.570 7.570 6.960 7.010 15,677 -0.60(-7.88%)
Dec 13, 2010 7.790 7.790 7.500 7.610 2,268 -0.08(-1.04%)
Dec 10, 2010 7.600 7.780 7.600 7.690 5,240 -0.09(-1.16%)
Dec 09, 2010 7.820 7.820 7.780 7.780 520 -0.02(-0.26%)
Dec 08, 2010 7.400 7.890 7.400 7.800 2,904 -0.04(-0.51%)
Dec 07, 2010 7.950 7.950 7.780 7.840 3,000 -0.01(-0.13%)
Dec 06, 2010 8.040 8.040 7.790 7.850 4,948 -0.10(-1.26%)
Dec 03, 2010 7.490 8.000 7.490 7.950 19,333 +0.55(+7.43%)
Dec 02, 2010 7.410 7.620 7.370 7.400 5,175 -0.12(-1.60%)
Dec 01, 2010 7.340 7.550 7.340 7.520 15,932 +0.29(+4.01%)
Nov 30, 2010 6.770 7.380 6.770 7.230 19,010 +0.43(+6.32%)
Nov 29, 2010 6.180 6.800 5.952 6.800 16,662 +0.44(+6.92%)
Nov 26, 2010 6.490 6.490 6.360 6.360 2,098 -0.08(-1.24%)
Nov 24, 2010 6.910 6.440 6.440 6.440 7,200 -0.46(-6.67%)
Nov 23, 2010 6.800 6.990 6.790 6.900 6,145 -0.09(-1.29%)
Nov 22, 2010 7.040 7.041 6.850 6.990 6,642 +0.00(+0.00%)
Nov 19, 2010 6.500 7.050 6.500 6.990 14,080 +0.49(+7.54%)
Nov 18, 2010 6.000 6.500 6.000 6.500 16,293 +0.50(+8.33%)
Nov 17, 2010 6.400 6.500 4.970 6.000 78,842 -0.48(-7.41%)
Nov 16, 2010 7.500 7.500 6.250 6.480 70,986 -1.32(-16.92%)
Nov 15, 2010 8.270 8.270 7.650 7.800 6,532 -0.04(-0.51%)
Nov 12, 2010 7.680 7.938 7.520 7.840 5,578 -0.09(-1.13%)
Nov 11, 2010 7.510 8.000 7.510 7.930 5,273 +0.03(+0.38%)
Nov 10, 2010 7.760 8.020 7.520 7.900 12,362 +0.31(+4.08%)
Nov 09, 2010 7.680 7.990 7.500 7.590 10,465 -0.46(-5.71%)
Nov 08, 2010 8.060 8.080 7.700 8.050 10,010 -0.23(-2.78%)
Nov 05, 2010 8.110 8.400 8.060 8.280 13,819 +0.09(+1.16%)
Nov 04, 2010 8.000 8.278 7.800 8.185 7,632 +0.19(+2.31%)
Nov 03, 2010 7.500 8.060 7.500 8.000 5,716 +0.26(+3.36%)
Nov 02, 2010 7.770 7.810 7.500 7.740 17,755 -0.06(-0.77%)
Nov 01, 2010 8.030 8.030 7.800 7.800 16,031 -0.35(-4.29%)
Oct 29, 2010 8.000 8.320 7.950 8.150 27,413 -0.34(-4.00%)
Oct 28, 2010 8.550 8.665 8.450 8.490 15,101 -0.21(-2.41%)
Oct 27, 2010 8.990 8.990 8.410 8.700 25,769 +0.57(+7.01%)
Oct 25, 2010 7.940 8.250 7.820 8.130 18,800 +0.30(+3.83%)
Oct 22, 2010 7.950 7.950 7.640 7.830 4,304 -0.07(-0.89%)
Oct 21, 2010 7.970 7.970 7.700 7.900 8,234 -0.04(-0.50%)
Oct 20, 2010 7.760 8.000 7.680 7.940 10,892 +0.12(+1.53%)
Oct 19, 2010 8.000 8.200 7.180 7.820 54,113 -0.26(-3.22%)
Oct 18, 2010 8.260 8.260 7.960 8.080 9,524 -0.12(-1.46%)
Oct 15, 2010 8.000 8.360 7.500 8.200 36,950 +0.17(+2.11%)
Oct 14, 2010 7.530 8.505 7.220 8.030 50,155 +0.37(+4.83%)
Oct 13, 2010 8.110 8.600 7.500 7.660 103,335 -0.47(-5.78%)
Oct 12, 2010 7.150 8.399 7.150 8.130 145,181 +1.13(+16.14%)
Oct 11, 2010 6.980 7.100 6.900 7.000 16,972 +0.05(+0.72%)
Oct 08, 2010 7.020 7.020 6.770 6.950 19,259 +0.00(+0.00%)
Oct 07, 2010 6.630 7.120 6.630 6.950 104,630 +0.37(+5.62%)
Oct 06, 2010 6.080 6.760 6.080 6.580 64,521 +0.38(+6.13%)
Oct 05, 2010 6.210 6.210 6.080 6.200 11,402 +0.03(+0.49%)
Oct 04, 2010 6.290 6.650 6.070 6.170 75,662 +0.13(+2.15%)
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.