Indicators

CVD Equipment Corp (NQ: CVV )

4.450 -0.020 (-0.45%)

Streaming Delayed Price Updated: 2:07 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2009	4.200	4.150	4.150	4.150	5,000	-0.01(-0.24%)
Dec 28, 2009	4.430	4.430	4.150	4.160	1,488	-0.27(-6.09%)
Dec 24, 2009	4.370	4.430	4.340	4.430	3,381	+0.13(+3.02%)
Dec 23, 2009	4.300	4.300	4.300	4.300	500	+0.08(+1.90%)
Dec 22, 2009	4.070	4.250	3.970	4.220	14,300	+0.22(+5.50%)
Dec 21, 2009	4.090	4.100	4.000	4.000	9,000	-0.09(-2.20%)
Dec 18, 2009	4.000	4.095	4.000	4.090	13,405	+0.09(+2.25%)
Dec 17, 2009	3.860	4.490	3.860	4.000	32,993	+0.40(+11.11%)
Dec 16, 2009	3.860	3.860	3.600	3.600	5,807	-0.01(-0.28%)
Dec 15, 2009	3.610	3.620	3.610	3.610	2,570	-0.17(-4.50%)
Dec 11, 2009	3.780	3.780	3.780	3.780	0	+0.23(+6.48%)
Dec 10, 2009	3.550	3.550	3.550	3.550	2,151	-0.10(-2.74%)
Dec 08, 2009	3.650	3.650	3.650	3.650	0	-0.35(-8.75%)
Dec 07, 2009	4.249	4.250	4.000	4.000	600	+0.48(+13.63%)
Dec 04, 2009	3.500	3.520	3.500	3.520	564	-0.14(-3.82%)
Dec 03, 2009	3.510	3.660	3.500	3.660	4,900	+0.12(+3.39%)
Dec 02, 2009	3.690	3.690	3.540	3.540	2,436	-0.15(-4.06%)

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.