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 (%)
Dec 29, 2023 4.500 4.540 4.410 4.430 38,211 -0.07(-1.56%)
Dec 28, 2023 4.650 4.690 4.475 4.500 50,193 -0.18(-3.85%)
Dec 27, 2023 4.750 4.750 4.630 4.680 24,601 -0.07(-1.47%)
Dec 26, 2023 4.810 4.910 4.720 4.750 21,355 +0.05(+1.06%)
Dec 22, 2023 5.020 5.360 4.700 4.700 31,019 -0.24(-4.94%)
Dec 21, 2023 4.840 5.000 4.800 4.944 18,327 +0.06(+1.31%)
Dec 20, 2023 4.770 4.880 4.690 4.880 20,430 +0.22(+4.72%)
Dec 19, 2023 4.990 4.990 4.610 4.660 32,275 -0.32(-6.43%)
Dec 18, 2023 5.000 5.080 4.960 4.980 21,065 +0.01(+0.20%)
Dec 15, 2023 4.780 5.000 4.780 4.970 9,365 +0.19(+3.97%)
Dec 14, 2023 4.960 5.085 4.760 4.780 18,494 -0.20(-4.02%)
Dec 13, 2023 5.160 5.160 4.970 4.980 18,208 -0.02(-0.40%)
Dec 12, 2023 5.000 5.085 4.810 5.000 46,990 +0.00(+0.00%)
Dec 11, 2023 5.000 5.065 4.900 5.000 28,637 -0.03(-0.60%)
Dec 08, 2023 4.990 5.125 4.663 5.030 18,905 +0.03(+0.60%)
Dec 07, 2023 4.900 5.000 4.900 5.000 5,542 +0.01(+0.20%)
Dec 06, 2023 5.000 5.000 4.975 4.990 4,864 -0.00(-0.10%)
Dec 05, 2023 4.970 5.030 4.850 4.995 17,894 +0.03(+0.50%)
Dec 04, 2023 5.000 5.200 4.812 4.970 29,993 -0.07(-1.39%)
Dec 01, 2023 4.750 5.420 4.440 5.040 100,788 +0.26(+5.44%)
Nov 30, 2023 4.170 4.850 4.150 4.780 106,740 +0.73(+18.02%)
Nov 29, 2023 4.790 4.790 3.930 4.050 100,102 -0.73(-15.27%)
Nov 28, 2023 4.760 4.850 4.750 4.780 8,354 -0.06(-1.24%)
Nov 27, 2023 4.770 4.950 4.770 4.840 6,274 -0.06(-1.22%)
Nov 24, 2023 4.850 5.000 4.850 4.900 10,757 -0.06(-1.21%)
Nov 22, 2023 4.750 4.960 4.750 4.960 16,411 +0.21(+4.42%)
Nov 21, 2023 4.930 4.930 4.750 4.750 10,578 -0.10(-2.06%)
Nov 20, 2023 5.018 5.018 4.850 4.850 23,482 -0.14(-2.81%)
Nov 17, 2023 5.500 5.570 4.950 4.990 69,877 -0.61(-10.89%)
Nov 16, 2023 5.600 5.790 5.510 5.600 73,193 +0.09(+1.63%)
Nov 15, 2023 5.320 5.750 5.110 5.510 154,841 -0.04(-0.66%)
Nov 14, 2023 5.500 5.651 5.422 5.547 11,341 -0.00(-0.06%)
Nov 13, 2023 5.900 5.900 5.550 5.550 4,259 -0.25(-4.31%)
Nov 10, 2023 5.800 5.800 5.800 5.800 816 +0.05(+0.96%)
Nov 09, 2023 5.590 5.880 5.590 5.745 1,891 +0.08(+1.50%)
Nov 08, 2023 5.630 5.750 5.600 5.660 6,024 -0.09(-1.57%)
Nov 07, 2023 6.100 6.100 5.750 5.750 18,715 +0.01(+0.17%)
Nov 06, 2023 5.570 5.994 5.570 5.740 4,731 +0.18(+3.24%)
Nov 03, 2023 5.770 5.870 5.560 5.560 15,006 +0.05(+0.87%)
Nov 02, 2023 5.870 6.100 5.512 5.512 10,886 -0.38(-6.42%)
Nov 01, 2023 6.100 6.100 5.800 5.890 4,425 +0.14(+2.43%)
Oct 31, 2023 5.860 6.070 5.750 5.750 15,657 +0.09(+1.59%)
Oct 30, 2023 5.720 5.820 5.580 5.660 6,951 -0.19(-3.25%)
Oct 27, 2023 5.870 5.870 5.380 5.850 14,669 -0.25(-4.10%)
Oct 26, 2023 6.500 6.550 5.950 6.100 34,953 -0.42(-6.44%)
Oct 25, 2023 6.810 6.810 6.510 6.520 3,406 -0.36(-5.23%)
Oct 24, 2023 6.800 6.880 6.570 6.880 2,670 +0.11(+1.62%)
Oct 23, 2023 6.840 6.855 6.500 6.770 3,348 +0.04(+0.59%)
Oct 20, 2023 7.000 7.000 6.720 6.730 1,246 -0.25(-3.58%)
Oct 19, 2023 6.700 6.980 6.700 6.980 3,737 +0.42(+6.44%)
Oct 18, 2023 6.705 6.855 6.500 6.558 3,988 -0.12(-1.83%)
Oct 17, 2023 6.860 6.990 6.680 6.680 10,419 -0.07(-1.04%)
Oct 16, 2023 6.980 7.000 6.720 6.750 7,090 -0.39(-5.46%)
Oct 13, 2023 6.875 7.140 6.875 7.140 1,042 +0.26(+3.78%)
Oct 12, 2023 6.710 6.880 6.710 6.880 3,190 +0.15(+2.23%)
Oct 11, 2023 6.870 6.980 6.720 6.730 3,471 +0.06(+0.90%)
Oct 10, 2023 6.940 6.940 6.670 6.670 1,087 -0.10(-1.51%)
Oct 09, 2023 6.890 6.890 6.530 6.772 911 +0.02(+0.33%)
Oct 06, 2023 6.690 7.069 6.510 6.750 2,883 +0.20(+3.05%)
Oct 05, 2023 6.790 6.920 6.550 6.550 11,341 -0.15(-2.24%)
Oct 04, 2023 6.750 6.955 6.700 6.700 3,466 -0.01(-0.15%)
Oct 03, 2023 6.800 6.800 6.700 6.710 3,457 -0.17(-2.47%)
Oct 02, 2023 6.710 6.880 6.710 6.880 3,828 +0.23(+3.46%)
Sep 29, 2023 6.890 6.900 6.650 6.650 24,687 -0.18(-2.63%)
Sep 28, 2023 6.800 7.130 6.800 6.830 3,496 -0.02(-0.29%)
Sep 27, 2023 7.000 7.035 6.830 6.850 4,840 -0.21(-2.97%)
Sep 26, 2023 7.050 7.070 6.900 7.060 4,812 +0.16(+2.32%)
Sep 25, 2023 7.120 6.980 6.900 6.900 1,786 -0.10(-1.43%)
Sep 22, 2023 6.910 7.140 6.900 7.000 5,187 -0.19(-2.64%)
Sep 21, 2023 7.140 7.290 6.890 7.190 10,352 +0.25(+3.60%)
Sep 20, 2023 6.980 7.060 6.940 6.940 1,621 -0.20(-2.80%)
Sep 19, 2023 7.150 7.580 6.930 7.140 17,243 -0.35(-4.67%)
Sep 18, 2023 7.280 7.730 6.571 7.490 14,788 +0.26(+3.60%)
Sep 15, 2023 7.500 7.600 6.700 7.230 34,095 -0.35(-4.62%)
Sep 14, 2023 7.380 7.580 7.290 7.580 2,748 +0.25(+3.41%)
Sep 13, 2023 7.439 7.696 7.280 7.330 5,621 +0.06(+0.83%)
Sep 12, 2023 7.720 7.840 7.240 7.270 14,297 -0.52(-6.62%)
Sep 11, 2023 7.795 7.945 7.600 7.785 2,728 +0.08(+1.10%)
Sep 08, 2023 7.770 7.820 7.700 7.700 1,427 -0.01(-0.13%)
Sep 07, 2023 7.620 7.777 7.620 7.710 4,997 -0.10(-1.23%)
Sep 06, 2023 7.930 7.940 7.610 7.806 2,954 +0.12(+1.51%)
Sep 05, 2023 7.490 7.690 7.490 7.690 10,160 +0.09(+1.18%)
Sep 01, 2023 7.174 7.630 7.174 7.600 32,722 +0.44(+6.15%)
Aug 31, 2023 7.000 7.290 7.000 7.160 4,248 +0.14(+1.99%)
Aug 30, 2023 7.250 7.300 7.020 7.020 4,111 -0.16(-2.23%)
Aug 29, 2023 7.170 7.350 7.155 7.180 12,543 -0.13(-1.78%)
Aug 28, 2023 7.300 7.370 7.255 7.310 9,278 +0.12(+1.67%)
Aug 25, 2023 7.430 7.500 7.100 7.190 10,184 -0.35(-4.64%)
Aug 24, 2023 7.020 7.980 7.020 7.540 18,411 +0.44(+6.20%)
Aug 23, 2023 6.970 7.300 6.970 7.100 28,839 +0.09(+1.28%)
Aug 22, 2023 7.320 7.710 6.938 7.010 42,079 -0.09(-1.27%)
Aug 21, 2023 5.740 7.310 5.733 7.100 141,196 +1.61(+29.33%)
Aug 18, 2023 6.390 6.410 5.400 5.490 52,264 -0.72(-11.59%)
Aug 17, 2023 6.470 6.500 6.150 6.210 12,806 -0.31(-4.75%)
Aug 16, 2023 6.720 7.350 6.520 6.520 8,745 -0.24(-3.55%)
Aug 15, 2023 6.610 6.980 6.600 6.760 11,301 -0.12(-1.74%)
Aug 14, 2023 6.850 6.930 6.851 6.880 6,924 -0.05(-0.72%)
Aug 11, 2023 6.900 7.270 6.900 6.930 5,675 +0.10(+1.46%)
Aug 10, 2023 6.986 7.000 6.810 6.830 7,101 +0.04(+0.59%)
Aug 09, 2023 7.050 7.075 6.790 6.790 9,786 -0.25(-3.55%)
Aug 08, 2023 7.200 7.294 7.040 7.040 7,665 -0.19(-2.63%)
Aug 07, 2023 7.150 7.430 7.150 7.230 17,942 -0.55(-7.07%)
Aug 04, 2023 7.543 7.780 7.543 7.780 1,433 +0.04(+0.52%)
Aug 03, 2023 7.820 7.820 7.740 7.740 4,207 -0.22(-2.76%)
Aug 02, 2023 7.990 7.990 7.500 7.960 7,619 -0.12(-1.49%)
Aug 01, 2023 7.900 8.125 7.810 8.080 4,935 +0.14(+1.76%)
Jul 31, 2023 8.140 8.666 7.930 7.940 21,823 -0.33(-3.99%)
Jul 28, 2023 7.370 8.561 7.364 8.270 66,221 +0.90(+12.21%)
Jul 27, 2023 7.330 7.380 7.010 7.370 26,116 +0.10(+1.38%)
Jul 26, 2023 7.020 7.280 7.020 7.270 15,660 +0.27(+3.86%)
Jul 25, 2023 6.940 7.220 6.920 7.000 20,917 -0.09(-1.27%)
Jul 24, 2023 7.360 7.430 6.990 7.090 6,415 +0.33(+4.88%)
Jul 21, 2023 7.459 7.459 6.750 6.760 6,016 -0.52(-7.14%)
Jul 20, 2023 7.400 7.400 7.280 7.280 1,532 -0.05(-0.68%)
Jul 19, 2023 7.300 7.577 7.260 7.330 4,419 -0.12(-1.61%)
Jul 18, 2023 7.050 7.450 7.050 7.450 9,273 +0.43(+6.07%)
Jul 17, 2023 6.570 7.280 6.570 7.024 49,147 +0.37(+5.62%)
Jul 14, 2023 6.790 6.790 6.500 6.650 17,227 -0.21(-3.06%)
Jul 13, 2023 6.870 7.000 6.792 6.860 11,547 +0.01(+0.15%)
Jul 12, 2023 6.810 6.950 6.787 6.850 7,437 -0.25(-3.52%)
Jul 11, 2023 7.050 7.100 6.880 7.100 3,516 +0.09(+1.28%)
Jul 10, 2023 7.400 7.400 6.760 7.010 16,258 -0.39(-5.27%)
Jul 07, 2023 7.360 7.480 7.090 7.400 3,326 -0.02(-0.34%)
Jul 06, 2023 7.250 7.490 7.010 7.425 7,246 +0.27(+3.85%)
Jul 05, 2023 7.450 7.500 7.150 7.150 5,204 -0.20(-2.72%)
Jul 03, 2023 7.370 7.370 7.100 7.350 7,616 -0.02(-0.27%)
Jun 30, 2023 7.649 7.649 7.280 7.370 2,544 -0.11(-1.47%)
Jun 29, 2023 7.850 7.850 7.305 7.480 14,610 -0.22(-2.86%)
Jun 28, 2023 7.950 8.000 7.700 7.700 30,223 -0.20(-2.53%)
Jun 27, 2023 8.130 8.150 7.770 7.900 24,459 -0.32(-3.95%)
Jun 26, 2023 8.110 8.570 7.460 8.225 7,897 +0.00(+0.06%)
Jun 23, 2023 7.325 8.240 7.325 8.220 66,531 +0.87(+11.84%)
Jun 22, 2023 7.690 7.730 7.350 7.350 3,099 -0.34(-4.42%)
Jun 21, 2023 7.500 7.690 7.390 7.690 8,549 +0.22(+2.95%)
Jun 20, 2023 8.320 8.480 7.420 7.470 25,631 -0.85(-10.22%)
Jun 16, 2023 8.680 8.680 8.295 8.320 8,163 -0.28(-3.26%)
Jun 15, 2023 8.530 8.760 8.308 8.600 15,102 -2.24(-20.66%)
May 08, 2023 11.14 11.14 10.78 10.84 22,659 -0.45(-3.99%)
May 05, 2023 11.68 11.70 10.69 11.29 13,477 +0.51(+4.73%)
May 04, 2023 10.74 10.78 10.41 10.78 12,429 +0.04(+0.37%)
May 03, 2023 10.79 11.00 10.59 10.74 18,384 -0.26(-2.36%)
May 02, 2023 10.94 11.00 10.44 11.00 26,704 +0.58(+5.57%)
May 01, 2023 10.38 11.00 10.21 10.42 30,698 +0.16(+1.56%)
Apr 28, 2023 10.23 10.49 10.21 10.26 9,620 -0.14(-1.35%)
Apr 27, 2023 10.32 10.40 10.09 10.40 14,312 +0.13(+1.27%)
Apr 26, 2023 10.34 10.44 10.05 10.27 7,530 +0.19(+1.88%)
Apr 25, 2023 10.12 10.79 10.01 10.08 19,564 -0.28(-2.70%)
Apr 24, 2023 10.74 10.74 10.36 10.36 4,555 -0.32(-3.00%)
Apr 21, 2023 10.55 10.76 10.45 10.68 6,751 +0.14(+1.33%)
Apr 20, 2023 10.36 10.55 10.25 10.54 8,336 +0.19(+1.84%)
Apr 19, 2023 10.09 10.70 10.09 10.35 5,527 +0.10(+0.98%)
Apr 18, 2023 10.21 10.67 10.21 10.25 10,589 +0.10(+0.99%)
Apr 17, 2023 10.15 11.05 10.12 10.15 41,912 +0.00(+0.00%)
Apr 14, 2023 10.73 10.98 10.07 10.15 28,058 -0.36(-3.43%)
Apr 13, 2023 10.94 11.00 10.51 10.51 28,901 -0.29(-2.69%)
Apr 12, 2023 10.74 11.03 10.56 10.80 30,947 +0.20(+1.89%)
Apr 11, 2023 10.48 10.88 10.12 10.60 29,722 +0.35(+3.41%)
Apr 10, 2023 9.910 10.61 9.459 10.25 13,153 +0.44(+4.49%)
Apr 06, 2023 9.680 9.979 9.310 9.810 40,026 +0.08(+0.82%)
Apr 05, 2023 9.960 9.960 9.520 9.730 23,024 -0.04(-0.41%)
Apr 04, 2023 10.83 10.90 9.250 9.770 85,136 -1.05(-9.70%)
Apr 03, 2023 13.41 13.47 10.36 10.82 169,309 -2.48(-18.65%)
Mar 31, 2023 12.33 13.50 12.17 13.30 69,468 +1.08(+8.84%)
Mar 30, 2023 12.95 12.95 12.15 12.22 16,307 -0.73(-5.64%)
Mar 29, 2023 12.00 13.28 11.74 12.95 60,483 +0.86(+7.11%)
Mar 28, 2023 13.62 13.99 11.66 12.09 178,002 -1.28(-9.57%)
Mar 27, 2023 13.70 13.75 12.36 13.37 62,009 -0.39(-2.83%)
Mar 24, 2023 13.90 13.95 12.85 13.76 31,011 -0.35(-2.48%)
Mar 23, 2023 14.00 14.39 13.55 14.11 39,017 +0.12(+0.86%)
Mar 22, 2023 13.41 14.46 13.41 13.99 33,614 +0.55(+4.09%)
Mar 21, 2023 13.99 14.21 12.78 13.44 49,014 +0.24(+1.82%)
Mar 20, 2023 12.03 13.30 12.03 13.20 39,790 +1.33(+11.20%)
Mar 17, 2023 11.72 12.19 11.45 11.87 22,649 +0.07(+0.64%)
Mar 16, 2023 10.85 12.29 10.80 11.79 33,886 +0.86(+7.82%)
Mar 15, 2023 10.80 11.24 10.80 10.94 12,030 +0.04(+0.37%)
Mar 14, 2023 10.76 11.32 10.59 10.90 21,441 +0.02(+0.18%)
Mar 13, 2023 10.85 11.94 10.17 10.88 15,313 +0.12(+1.12%)
Mar 10, 2023 11.67 11.67 10.75 10.76 19,190 -0.99(-8.43%)
Mar 09, 2023 11.35 12.75 11.21 11.75 65,467 +0.41(+3.66%)
Mar 08, 2023 11.39 11.39 11.00 11.34 10,916 +0.22(+1.93%)
Mar 07, 2023 10.64 11.55 10.47 11.12 35,188 +0.48(+4.51%)
Mar 06, 2023 10.90 11.21 10.55 10.64 16,193 -0.26(-2.39%)
Mar 03, 2023 10.81 11.45 10.79 10.90 33,987 -0.06(-0.55%)
Mar 02, 2023 11.19 11.64 10.52 10.96 75,802 -0.61(-5.27%)
Mar 01, 2023 11.61 12.50 11.24 11.57 65,242 -0.17(-1.45%)
Feb 28, 2023 11.70 12.48 11.57 11.74 27,413 -0.03(-0.25%)
Feb 27, 2023 14.69 14.69 11.52 11.77 130,865 -2.56(-17.86%)
Feb 24, 2023 14.74 15.19 14.28 14.33 39,837 -0.89(-5.85%)
Feb 23, 2023 14.07 15.22 13.87 15.22 112,018 +1.15(+8.17%)
Feb 22, 2023 13.51 14.59 13.41 14.07 83,462 +0.52(+3.84%)
Feb 21, 2023 13.74 13.79 12.78 13.55 32,412 -0.25(-1.81%)
Feb 17, 2023 14.17 14.20 13.41 13.80 67,975 -0.40(-2.82%)
Feb 16, 2023 13.88 14.75 13.88 14.20 49,841 +0.19(+1.36%)
Feb 15, 2023 15.39 15.47 13.26 14.01 120,598 -0.84(-5.66%)
Feb 14, 2023 12.70 15.82 12.37 14.85 288,352 +2.15(+16.93%)
Feb 13, 2023 12.77 12.99 12.35 12.70 21,963 -0.07(-0.55%)
Feb 10, 2023 12.12 13.11 12.04 12.77 48,206 +0.52(+4.24%)
Feb 09, 2023 13.00 13.54 12.23 12.25 37,083 -0.75(-5.77%)
Feb 08, 2023 13.62 13.87 12.61 13.00 45,417 -0.37(-2.77%)
Feb 07, 2023 12.67 13.56 12.29 13.37 86,856 +0.65(+5.11%)
Feb 06, 2023 13.42 13.42 12.01 12.72 102,386 -0.52(-3.93%)
Feb 03, 2023 11.31 13.70 11.31 13.24 239,419 +1.58(+13.55%)
Feb 02, 2023 11.65 12.73 11.36 11.66 52,375 +0.10(+0.87%)
Feb 01, 2023 12.62 12.76 11.33 11.56 101,345 -0.63(-5.17%)
Jan 31, 2023 14.49 14.88 11.30 12.19 365,750 -2.41(-16.51%)
Jan 30, 2023 13.60 14.82 13.41 14.60 313,572 +1.10(+8.15%)
Jan 27, 2023 12.48 14.25 12.38 13.50 476,836 +1.12(+9.05%)
Jan 26, 2023 10.74 12.40 10.61 12.38 351,437 +1.82(+17.23%)
Jan 25, 2023 9.400 10.68 9.201 10.56 255,238 +1.21(+12.94%)
Jan 24, 2023 8.830 9.650 8.830 9.350 110,868 +0.25(+2.75%)
Jan 23, 2023 7.700 9.100 7.700 9.100 132,227 +1.32(+16.97%)
Jan 20, 2023 7.420 7.780 7.420 7.780 17,346 +0.28(+3.73%)
Jan 19, 2023 7.650 7.820 7.220 7.500 47,698 -0.28(-3.60%)
Jan 18, 2023 7.470 8.180 7.330 7.780 29,757 +0.36(+4.85%)
Jan 17, 2023 7.990 8.130 7.340 7.420 47,786 -0.77(-9.40%)
Jan 13, 2023 7.250 8.230 7.010 8.190 51,086 -0.07(-0.85%)
Jan 12, 2023 7.650 8.450 7.650 8.260 131,813 +0.56(+7.27%)
Jan 11, 2023 6.600 8.200 6.600 7.700 312,667 +1.40(+22.22%)
Jan 10, 2023 6.050 6.300 6.000 6.300 23,402 +0.25(+4.13%)
Jan 09, 2023 5.910 6.050 5.810 6.050 43,214 +0.25(+4.31%)
Jan 06, 2023 5.590 6.015 5.550 5.800 32,133 +0.35(+6.42%)
Jan 05, 2023 5.510 5.520 5.460 5.450 23,777 -0.07(-1.27%)
Jan 04, 2023 5.600 5.600 5.509 5.520 5,516 -0.12(-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.