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

CVD Equipment Corp (NQ: CVV )

4.380 -0.340 (-7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2022 5.350 5.350 5.310 5.350 3,813 +0.08(+1.52%)
Nov 29, 2022 5.210 5.270 5.200 5.270 2,753 +0.07(+1.35%)
Nov 28, 2022 5.300 5.300 5.200 5.200 5,445 -0.06(-1.14%)
Nov 25, 2022 5.260 5.260 5.200 5.260 8,350 -0.01(-0.19%)
Nov 23, 2022 5.285 5.285 5.145 5.270 2,744 +0.16(+3.13%)
Nov 22, 2022 5.260 5.265 5.100 5.110 15,249 -0.08(-1.54%)
Nov 21, 2022 5.458 5.458 5.150 5.190 14,375 -0.21(-3.89%)
Nov 18, 2022 5.250 5.500 5.230 5.400 25,463 +0.18(+3.44%)
Nov 17, 2022 5.600 5.600 5.166 5.220 30,250 -0.46(-8.09%)
Nov 16, 2022 5.920 5.920 5.646 5.680 20,691 -0.17(-2.91%)
Nov 15, 2022 6.280 6.370 5.760 5.850 63,827 -0.43(-6.77%)
Nov 14, 2022 6.290 6.300 6.110 6.275 27,199 +0.05(+0.72%)
Nov 11, 2022 6.390 6.390 6.070 6.230 26,716 -0.04(-0.56%)
Nov 10, 2022 6.230 6.354 6.190 6.265 1,633 +0.21(+3.38%)
Nov 09, 2022 6.200 6.260 6.000 6.060 14,735 -0.12(-1.94%)
Nov 08, 2022 6.140 6.180 6.130 6.180 1,634 -0.04(-0.64%)
Nov 07, 2022 6.210 6.220 6.030 6.220 9,981 -0.03(-0.48%)
Nov 04, 2022 6.320 6.350 6.190 6.250 31,546 -0.13(-1.97%)
Nov 03, 2022 6.460 6.460 6.300 6.375 12,306 -0.02(-0.38%)
Nov 02, 2022 6.380 6.400 6.300 6.400 8,852 +0.01(+0.15%)
Nov 01, 2022 6.260 6.440 6.240 6.390 10,561 +0.03(+0.47%)
Oct 31, 2022 6.170 6.390 6.110 6.360 16,809 +0.24(+3.92%)
Oct 28, 2022 6.040 6.330 6.003 6.120 41,838 +0.05(+0.82%)
Oct 27, 2022 5.570 6.350 5.560 6.070 78,986 +0.65(+11.99%)
Oct 26, 2022 5.270 5.510 5.252 5.420 11,205 +0.08(+1.50%)
Oct 25, 2022 5.290 5.380 5.285 5.340 26,157 +0.02(+0.37%)
Oct 24, 2022 5.200 5.350 5.200 5.320 19,943 +0.12(+2.31%)
Oct 21, 2022 5.050 5.200 5.050 5.200 3,162 +0.20(+4.00%)
Oct 20, 2022 4.930 5.140 4.930 5.000 7,226 +0.07(+1.42%)
Oct 19, 2022 5.090 5.140 4.930 4.930 1,752 -0.13(-2.57%)
Oct 18, 2022 5.148 5.148 5.060 5.060 3,396 +0.02(+0.35%)
Oct 17, 2022 5.115 5.239 5.020 5.043 5,852 +0.17(+3.54%)
Oct 14, 2022 5.120 5.120 4.870 4.870 946 -0.12(-2.44%)
Oct 13, 2022 4.800 4.992 4.750 4.992 4,333 +0.06(+1.25%)
Oct 12, 2022 4.870 4.930 4.820 4.930 16,347 -0.02(-0.40%)
Oct 11, 2022 5.050 5.050 4.950 4.950 17,245 -0.12(-2.37%)
Oct 10, 2022 5.280 5.277 5.050 5.070 5,236 -0.06(-1.17%)
Oct 07, 2022 5.260 5.600 5.130 5.130 16,614 -0.16(-2.94%)
Oct 06, 2022 5.249 5.285 5.200 5.285 3,347 -0.05(-1.03%)
Oct 05, 2022 5.500 5.530 5.140 5.340 2,520 -0.21(-3.78%)
Oct 04, 2022 5.750 5.855 5.550 5.550 25,313 +0.03(+0.54%)
Oct 03, 2022 5.360 5.680 5.360 5.520 15,783 +0.32(+6.15%)
Sep 30, 2022 5.080 5.290 5.080 5.200 7,595 +0.00(+0.00%)
Sep 29, 2022 5.390 5.390 5.020 5.200 13,586 -0.15(-2.80%)
Sep 28, 2022 4.740 5.390 4.660 5.350 56,497 +0.80(+17.58%)
Sep 27, 2022 4.570 4.565 4.550 4.550 2,041 +0.05(+1.11%)
Sep 26, 2022 4.520 4.644 4.500 4.500 2,339 -0.06(-1.32%)
Sep 23, 2022 4.600 4.700 4.490 4.560 42,198 -0.11(-2.25%)
Sep 22, 2022 4.770 4.770 4.500 4.665 60,678 +0.05(+1.19%)
Sep 21, 2022 4.650 4.650 4.610 4.610 2,561 -0.03(-0.65%)
Sep 20, 2022 4.730 4.730 4.600 4.640 12,117 -0.17(-3.53%)
Sep 19, 2022 4.800 4.810 4.750 4.810 6,850 -0.08(-1.64%)
Sep 16, 2022 4.820 4.940 4.820 4.890 16,719 -0.02(-0.41%)
Sep 15, 2022 4.950 4.950 4.880 4.910 6,010 -0.09(-1.80%)
Sep 14, 2022 5.100 5.100 4.870 5.000 17,117 -0.11(-2.15%)
Sep 13, 2022 5.210 5.220 5.020 5.110 11,240 -0.20(-3.77%)
Sep 12, 2022 5.460 5.460 5.310 5.310 2,473 -0.09(-1.67%)
Sep 09, 2022 5.530 5.530 5.300 5.400 10,953 +0.12(+2.27%)
Sep 08, 2022 5.320 5.490 5.260 5.280 16,590 -0.07(-1.31%)
Sep 07, 2022 5.240 5.350 5.240 5.350 7,645 +0.11(+2.10%)
Sep 06, 2022 5.320 5.320 5.200 5.240 2,395 -0.03(-0.57%)
Sep 02, 2022 5.420 5.420 5.040 5.270 11,012 -0.06(-1.13%)
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.