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

CVD Equipment Corp (NQ: CVV )

4.450 -0.070 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 27, 2004 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
Feb 26, 2004 2.000 2.020 2.000 2.000 1,900 -0.04(-1.96%)
Feb 25, 2004 2.050 2.050 2.040 2.040 300 +0.00(+0.00%)
Feb 24, 2004 2.050 2.050 2.040 2.040 1,500 -0.01(-0.49%)
Feb 23, 2004 2.420 2.450 1.900 2.050 19,600 -0.30(-12.77%)
Feb 20, 2004 1.810 2.450 1.810 2.350 13,800 +0.59(+33.52%)
Feb 19, 2004 1.840 1.840 1.760 1.760 1,700 -0.04(-2.22%)
Feb 18, 2004 2.050 2.050 1.620 1.800 18,600 -0.27(-13.04%)
Feb 17, 2004 1.700 2.250 1.700 2.070 13,600 +0.31(+17.61%)
Feb 13, 2004 1.810 1.810 1.760 1.760 400 -0.09(-4.86%)
Feb 12, 2004 1.990 2.000 1.850 1.850 7,500 -0.10(-5.13%)
Feb 11, 2004 2.000 2.100 1.950 1.950 4,600 -0.10(-4.88%)
Feb 10, 2004 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 09, 2004 2.000 2.180 2.000 2.050 10,600 +0.07(+3.54%)
Feb 06, 2004 1.830 1.980 1.830 1.980 7,900 +0.18(+10.00%)
Feb 05, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 04, 2004 1.800 1.800 1.800 1.800 2,100 -0.05(-2.70%)
Feb 03, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Feb 02, 2004 1.730 1.850 1.730 1.850 7,600 +0.13(+7.56%)
Jan 30, 2004 1.980 1.980 1.720 1.720 6,800 -0.17(-8.99%)
Jan 29, 2004 1.920 1.920 1.890 1.890 3,300 -0.03(-1.56%)
Jan 28, 2004 2.200 2.200 1.600 1.920 28,000 -0.38(-16.52%)
Jan 27, 2004 2.380 2.380 2.280 2.300 14,500 +0.02(+0.88%)
Jan 26, 2004 2.500 2.600 2.210 2.280 13,200 -0.22(-8.80%)
Jan 23, 2004 2.000 2.700 1.900 2.500 70,400 -0.10(-3.85%)
Jan 22, 2004 3.000 3.000 2.520 2.600 92,300 +0.55(+26.83%)
Jan 21, 2004 2.090 2.140 2.010 2.050 12,400 +0.06(+3.02%)
Jan 20, 2004 1.950 1.990 1.850 1.990 17,400 +0.34(+20.61%)
Jan 16, 2004 1.760 1.850 1.650 1.650 6,700 +0.00(+0.00%)
Jan 15, 2004 1.550 1.850 1.550 1.650 14,000 +0.10(+6.45%)
Jan 14, 2004 1.500 1.550 1.460 1.550 4,700 +0.06(+4.03%)
Jan 13, 2004 1.400 1.500 1.400 1.490 5,800 +0.19(+14.62%)
Jan 12, 2004 1.280 1.350 1.280 1.300 3,500 -0.08(-5.80%)
Jan 09, 2004 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Jan 08, 2004 1.380 1.380 1.380 1.380 100 +0.08(+6.15%)
Jan 07, 2004 1.300 1.300 1.300 1.300 0 -0.14(-9.72%)
Jan 06, 2004 1.300 1.440 1.300 1.440 200 +0.10(+7.46%)
Jan 05, 2004 1.340 1.340 1.340 1.340 600 +0.03(+2.29%)
Jan 02, 2004 1.310 1.310 1.310 1.310 100 +0.01(+0.77%)
Dec 31, 2003 1.300 1.300 1.300 1.300 800 +0.00(+0.00%)
Dec 30, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 29, 2003 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Dec 26, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 24, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 23, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 22, 2003 1.300 1.300 1.300 1.300 200 -0.04(-2.99%)
Dec 19, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Dec 18, 2003 1.320 1.340 1.320 1.340 2,100 +0.01(+0.75%)
Dec 17, 2003 1.330 1.330 1.330 1.330 2,000 -0.06(-4.32%)
Dec 16, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 15, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 12, 2003 1.390 1.390 1.390 1.390 1,700 -0.03(-2.11%)
Dec 11, 2003 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Dec 10, 2003 1.420 1.420 1.420 1.420 300 +0.00(+0.00%)
Dec 09, 2003 1.420 1.420 1.420 1.420 900 +0.00(+0.00%)
Dec 08, 2003 1.420 1.420 1.420 1.420 4,500 +0.10(+7.58%)
Dec 05, 2003 1.410 1.420 1.410 1.320 4,100 -0.13(-8.97%)
Dec 04, 2003 1.390 1.450 1.390 1.450 25,300 +0.11(+8.21%)
Dec 03, 2003 1.310 1.340 1.310 1.340 800 +0.04(+3.08%)
Dec 02, 2003 1.300 1.300 1.300 1.300 1,200 +0.10(+8.33%)
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.