Indicators

CVD Equipment Corp (NQ: CVV )

4.251 -0.149 (-3.39%)

Streaming Delayed Price Updated: 2:12 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.540	3.680	3.500	3.500	11,400	-0.02(-0.57%)
Nov 27, 2009	3.520	3.555	3.520	3.520	3,128	-0.15(-4.09%)
Nov 25, 2009	3.390	3.670	3.390	3.670	4,678	+0.27(+7.94%)
Nov 24, 2009	3.410	3.410	3.400	3.400	1,100	+0.08(+2.41%)
Nov 20, 2009	3.360	3.320	3.320	3.320	51,900	+0.00(+0.00%)
Nov 19, 2009	3.550	3.565	3.320	3.320	15,517	-0.35(-9.54%)
Nov 18, 2009	3.850	4.050	3.600	3.670	6,448	-0.15(-3.80%)
Nov 17, 2009	4.500	4.500	3.700	3.815	13,534	-0.73(-16.15%)
Nov 16, 2009	4.500	4.550	4.500	4.550	700	+0.35(+8.33%)
Nov 13, 2009	4.500	4.590	4.200	4.200	5,953	-0.30(-6.67%)
Nov 12, 2009	4.600	4.700	4.500	4.500	7,500	-0.22(-4.66%)
Nov 11, 2009	4.650	4.740	4.650	4.720	1,000	-0.12(-2.58%)
Nov 09, 2009	4.845	4.845	4.845	4.845	0	+0.24(+5.29%)
Nov 06, 2009	4.910	4.910	4.601	4.601	1,300	-0.30(-6.19%)
Nov 05, 2009	4.580	4.920	4.570	4.905	1,650	+0.21(+4.36%)
Nov 04, 2009	4.750	4.750	4.690	4.700	4,450	-0.10(-2.08%)
Nov 03, 2009	4.940	4.940	4.800	4.800	1,921	+0.10(+2.13%)

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.