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

CVD Equipment Corp (NQ: CVV )

4.491 +0.011 (+0.24%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 2.320 2.450 2.320 2.380 4,307 -0.04(-1.86%)
Mar 30, 2020 2.690 2.690 2.342 2.425 14,811 -0.17(-6.37%)
Mar 27, 2020 2.390 2.860 2.390 2.590 2,200 -0.06(-2.26%)
Mar 26, 2020 2.660 2.660 2.450 2.650 15,168 -0.02(-0.75%)
Mar 25, 2020 2.620 2.850 2.440 2.670 10,864 +0.19(+7.51%)
Mar 24, 2020 2.205 2.670 2.205 2.484 38,232 +0.47(+23.56%)
Mar 23, 2020 2.240 2.300 1.950 2.010 28,328 -0.26(-11.45%)
Mar 20, 2020 2.470 2.626 2.265 2.270 19,700 -0.33(-12.69%)
Mar 19, 2020 2.700 2.785 2.363 2.600 32,066 -0.08(-2.99%)
Mar 18, 2020 2.950 3.000 2.630 2.680 25,362 -0.05(-1.83%)
Mar 17, 2020 3.100 3.100 2.639 2.730 22,510 -0.11(-3.87%)
Mar 16, 2020 2.850 3.041 2.600 2.840 14,476 -0.09(-3.15%)
Mar 13, 2020 2.850 3.340 2.850 2.932 32,500 +0.09(+3.05%)
Mar 12, 2020 3.131 3.131 2.800 2.845 47,469 -0.38(-11.75%)
Mar 11, 2020 3.300 3.350 3.160 3.224 13,448 -0.14(-4.24%)
Mar 10, 2020 3.530 3.530 3.220 3.367 18,328 -0.08(-2.41%)
Mar 09, 2020 3.440 3.580 3.220 3.450 17,593 -0.23(-6.25%)
Mar 06, 2020 3.700 3.840 3.630 3.680 13,400 -0.19(-4.82%)
Mar 05, 2020 3.800 4.130 3.790 3.866 14,387 +0.16(+4.21%)
Mar 04, 2020 3.760 4.570 3.710 3.710 14,635 -0.17(-4.38%)
Mar 03, 2020 3.630 3.880 3.570 3.880 15,003 +0.16(+4.42%)
Mar 02, 2020 3.900 3.943 3.545 3.716 24,714 -0.18(-4.72%)
Feb 28, 2020 3.810 4.000 3.810 3.900 9,200 -0.06(-1.52%)
Feb 27, 2020 4.210 4.340 3.750 3.960 43,191 -0.41(-9.38%)
Feb 26, 2020 4.280 4.530 4.200 4.370 9,271 +0.11(+2.58%)
Feb 25, 2020 4.510 4.580 4.100 4.260 8,287 -0.42(-8.97%)
Feb 24, 2020 4.500 4.940 4.210 4.680 12,212 -0.07(-1.47%)
Feb 21, 2020 4.810 4.865 4.750 4.750 7,300 -0.06(-1.25%)
Feb 20, 2020 4.800 4.957 4.800 4.810 12,030 +0.04(+0.84%)
Feb 19, 2020 4.840 4.933 4.753 4.770 8,231 -0.08(-1.65%)
Feb 18, 2020 4.900 4.900 4.850 4.850 3,115 -0.16(-3.19%)
Feb 14, 2020 4.900 5.010 4.760 5.010 16,000 +0.02(+0.36%)
Feb 13, 2020 5.010 5.104 4.900 4.992 15,906 -0.04(-0.85%)
Feb 12, 2020 5.054 5.170 5.020 5.035 8,910 -0.04(-0.88%)
Feb 11, 2020 5.210 5.240 5.060 5.080 4,689 -0.08(-1.55%)
Feb 10, 2020 5.240 5.240 5.100 5.160 7,122 +0.09(+1.78%)
Feb 07, 2020 5.000 5.200 5.000 5.070 17,000 +0.07(+1.40%)
Feb 06, 2020 5.360 5.360 4.900 5.000 52,963 -0.35(-6.54%)
Feb 05, 2020 5.300 5.421 5.160 5.350 14,688 +0.04(+0.75%)
Feb 04, 2020 5.430 5.590 5.150 5.310 74,280 +0.09(+1.72%)
Feb 03, 2020 4.900 5.500 4.870 5.220 56,370 +0.38(+7.87%)
Jan 31, 2020 4.540 4.930 4.337 4.839 19,600 +0.26(+5.66%)
Jan 30, 2020 4.360 4.680 4.329 4.580 24,946 +0.32(+7.43%)
Jan 29, 2020 4.120 4.320 4.120 4.263 5,915 +0.14(+3.47%)
Jan 28, 2020 4.520 4.520 4.120 4.120 28,163 -0.27(-6.15%)
Jan 27, 2020 4.740 4.740 4.290 4.390 17,601 -0.34(-7.19%)
Jan 24, 2020 4.420 4.880 4.420 4.730 61,600 +0.35(+8.01%)
Jan 23, 2020 4.390 4.500 3.820 4.379 26,910 +0.03(+0.67%)
Jan 22, 2020 3.724 4.470 3.724 4.350 69,210 +0.51(+13.28%)
Jan 21, 2020 3.620 3.840 3.620 3.840 12,144 +0.17(+4.69%)
Jan 17, 2020 3.830 3.830 3.641 3.668 8,400 -0.09(-2.45%)
Jan 16, 2020 3.570 3.842 3.570 3.760 19,692 +0.19(+5.26%)
Jan 15, 2020 3.740 3.890 3.440 3.572 24,541 -0.17(-4.49%)
Jan 14, 2020 3.551 3.810 3.551 3.740 30,253 +0.26(+7.47%)
Jan 13, 2020 3.494 3.556 3.480 3.480 11,330 +0.01(+0.26%)
Jan 10, 2020 3.412 3.471 3.378 3.471 13,000 +0.08(+2.26%)
Jan 09, 2020 3.295 3.394 3.295 3.394 11,148 +0.08(+2.49%)
Jan 08, 2020 3.230 3.321 3.230 3.312 19,947 +0.05(+1.54%)
Jan 07, 2020 3.274 3.275 3.250 3.262 3,725 -0.02(-0.56%)
Jan 06, 2020 3.220 3.300 3.220 3.280 5,222 +0.05(+1.55%)
Jan 03, 2020 3.200 3.317 3.200 3.230 4,600 +0.01(+0.24%)
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.