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 (%)
Apr 29, 2005 3.630 3.950 3.200 3.220 121,200 -0.41(-11.29%)
Apr 28, 2005 3.800 3.800 3.600 3.630 38,500 -0.21(-5.47%)
Apr 27, 2005 3.780 4.040 3.530 3.840 62,100 +0.04(+1.05%)
Apr 26, 2005 3.900 3.950 3.650 3.800 105,400 +0.00(+0.00%)
Apr 25, 2005 3.990 4.160 3.590 3.800 199,500 -0.09(-2.31%)
Apr 22, 2005 4.780 5.650 3.890 3.890 565,200 -0.91(-18.96%)
Apr 21, 2005 5.020 5.630 4.510 4.800 422,600 -0.25(-4.95%)
Apr 20, 2005 4.150 5.380 4.000 5.050 606,500 +0.81(+19.10%)
Apr 19, 2005 4.180 4.590 3.980 4.240 175,000 +0.15(+3.67%)
Apr 18, 2005 4.020 4.800 3.810 4.090 130,000 -0.05(-1.21%)
Apr 15, 2005 4.300 4.890 3.400 4.140 164,400 -0.17(-3.94%)
Apr 14, 2005 4.650 4.850 4.180 4.310 79,200 -0.34(-7.31%)
Apr 13, 2005 4.850 5.370 4.380 4.650 178,800 -0.30(-6.06%)
Apr 12, 2005 5.580 5.780 4.470 4.950 384,600 -0.72(-12.70%)
Apr 11, 2005 6.350 7.150 5.320 5.670 504,300 -0.69(-10.85%)
Apr 08, 2005 6.610 7.850 6.100 6.360 409,500 -0.15(-2.30%)
Apr 07, 2005 6.350 7.450 6.072 6.510 487,500 +0.56(+9.41%)
Apr 06, 2005 5.050 7.150 5.050 5.950 900,000 +0.99(+19.96%)
Apr 05, 2005 4.250 5.440 4.120 4.960 443,100 +0.96(+24.00%)
Apr 04, 2005 4.200 5.000 3.940 4.000 165,400 -0.60(-13.04%)
Apr 01, 2005 3.750 5.750 3.750 4.600 644,700 -0.65(-12.38%)
Mar 31, 2005 1.160 5.500 1.160 5.250 546,300 +4.03(+330.33%)
Mar 30, 2005 1.210 1.220 1.210 1.220 1,400 -0.01(-0.81%)
Mar 29, 2005 1.230 1.230 1.230 1.230 500 +0.01(+0.82%)
Mar 28, 2005 1.070 1.220 1.070 1.220 8,700 +0.16(+15.09%)
Mar 24, 2005 1.060 1.060 1.060 1.060 1,000 +0.04(+3.92%)
Mar 23, 2005 0.9600 1.090 0.9600 1.020 16,200 +0.11(+12.09%)
Mar 22, 2005 0.9300 0.9300 0.9100 0.9100 900 -0.04(-4.21%)
Mar 21, 2005 1.050 1.050 0.9500 0.9500 2,300 -0.11(-10.38%)
Mar 18, 2005 1.060 1.060 1.060 1.060 4,000 +0.00(+0.00%)
Mar 17, 2005 1.050 1.060 1.050 1.060 600 -0.02(-1.85%)
Mar 16, 2005 1.080 1.080 1.080 1.080 1,100 +0.02(+1.89%)
Mar 15, 2005 1.060 1.060 1.060 1.060 700 -0.02(-1.85%)
Mar 14, 2005 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 11, 2005 1.080 1.080 1.080 1.080 1,000 -0.10(-8.47%)
Mar 10, 2005 1.190 1.190 1.180 1.180 2,100 -0.01(-0.84%)
Mar 09, 2005 1.190 1.190 1.190 1.190 600 -0.01(-0.83%)
Mar 08, 2005 1.220 1.220 1.200 1.200 2,200 +0.00(+0.00%)
Mar 07, 2005 1.200 1.200 1.200 1.200 600 -0.02(-1.64%)
Mar 04, 2005 1.200 1.220 1.200 1.220 300 +0.03(+2.52%)
Mar 03, 2005 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Mar 02, 2005 1.190 1.190 1.190 1.190 1,100 +0.02(+1.71%)
Mar 01, 2005 1.160 1.170 1.090 1.170 1,600 -0.05(-4.10%)
Feb 28, 2005 1.260 1.260 1.220 1.220 2,400 -0.09(-6.87%)
Feb 25, 2005 1.280 1.380 1.200 1.310 10,600 +0.02(+1.55%)
Feb 24, 2005 1.110 1.290 1.110 1.290 3,900 +0.23(+21.70%)
Feb 23, 2005 1.060 1.060 1.060 1.060 100 +0.02(+1.92%)
Feb 22, 2005 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Feb 18, 2005 1.010 1.040 1.010 1.040 1,100 -0.05(-4.59%)
Feb 17, 2005 1.090 1.090 1.090 1.090 400 -0.03(-2.68%)
Feb 16, 2005 1.200 1.200 1.120 1.120 300 -0.08(-6.67%)
Feb 15, 2005 1.200 1.200 1.200 1.200 200 -0.05(-4.00%)
Feb 14, 2005 1.110 1.300 1.110 1.250 6,400 +0.20(+19.05%)
Feb 11, 2005 1.140 1.180 1.050 1.050 5,800 -0.09(-7.89%)
Feb 10, 2005 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Feb 09, 2005 1.130 1.140 1.130 1.140 200 +0.04(+3.64%)
Feb 08, 2005 1.030 1.100 1.030 1.100 800 +0.00(+0.00%)
Feb 07, 2005 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 04, 2005 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 03, 2005 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 02, 2005 1.100 1.100 1.100 1.100 2,800 +0.00(+0.00%)
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.