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 (%)
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%)
Feb 01, 2005 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Jan 31, 2005 1.050 1.100 1.050 1.100 4,000 +0.00(+0.00%)
Jan 28, 2005 1.100 1.100 1.100 1.100 100 -0.04(-3.51%)
Jan 27, 2005 1.150 1.150 1.140 1.140 1,200 +0.04(+3.64%)
Jan 26, 2005 1.110 1.110 1.100 1.100 2,100 -0.05(-4.35%)
Jan 25, 2005 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 24, 2005 1.200 1.200 1.150 1.150 1,500 -0.06(-4.96%)
Jan 21, 2005 1.210 1.210 1.210 1.210 1,300 -0.12(-9.02%)
Jan 20, 2005 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jan 19, 2005 1.310 1.330 1.250 1.330 1,600 +0.03(+2.31%)
Jan 18, 2005 1.200 1.300 1.200 1.300 2,900 +0.08(+6.56%)
Jan 14, 2005 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Jan 13, 2005 1.230 1.230 1.150 1.220 2,300 -0.06(-4.69%)
Jan 12, 2005 1.280 1.280 1.280 1.280 0 +0.00(+0.00%)
Jan 11, 2005 1.150 1.280 1.150 1.280 5,600 +0.08(+6.67%)
Jan 10, 2005 1.300 1.350 1.050 1.200 13,400 -0.18(-13.04%)
Jan 07, 2005 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Jan 06, 2005 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Jan 05, 2005 1.400 1.400 1.380 1.380 2,000 -0.04(-2.82%)
Jan 04, 2005 1.450 1.480 1.420 1.420 2,200 -0.08(-5.33%)
Jan 03, 2005 1.380 1.500 1.380 1.500 9,600 +0.13(+9.49%)
Dec 31, 2004 1.250 1.370 1.250 1.370 2,000 +0.17(+14.17%)
Dec 30, 2004 1.290 1.290 1.200 1.200 3,700 -0.12(-9.09%)
Dec 29, 2004 1.320 1.320 1.300 1.320 600 -0.01(-0.75%)
Dec 28, 2004 1.250 1.380 1.250 1.330 5,300 +0.02(+1.53%)
Dec 27, 2004 1.370 1.370 1.310 1.310 3,500 -0.07(-5.07%)
Dec 23, 2004 1.400 1.400 1.360 1.380 5,300 -0.07(-4.83%)
Dec 22, 2004 1.460 1.460 1.450 1.450 200 +0.05(+3.57%)
Dec 21, 2004 1.420 1.470 1.400 1.400 4,800 +0.04(+2.94%)
Dec 20, 2004 1.340 1.360 1.340 1.360 2,900 +0.02(+1.49%)
Dec 17, 2004 1.410 1.450 1.340 1.340 5,200 -0.04(-2.90%)
Dec 16, 2004 1.370 1.420 1.340 1.380 5,900 +0.04(+2.99%)
Dec 15, 2004 1.260 1.340 1.260 1.340 9,400 +0.11(+8.94%)
Dec 14, 2004 1.160 1.260 1.160 1.230 11,800 +0.09(+7.89%)
Dec 13, 2004 1.060 1.140 1.060 1.140 26,700 +0.11(+10.68%)
Dec 10, 2004 1.030 1.090 1.030 1.030 3,300 +0.01(+0.98%)
Dec 09, 2004 1.020 1.020 1.020 1.020 500 +0.00(+0.00%)
Dec 08, 2004 1.020 1.020 1.020 1.020 500 -0.03(-2.86%)
Dec 07, 2004 1.050 1.050 1.050 1.050 300 -0.01(-0.94%)
Dec 06, 2004 1.060 1.060 1.060 1.060 300 +0.04(+3.92%)
Dec 03, 2004 1.020 1.040 1.020 1.020 1,600 -0.02(-1.92%)
Dec 02, 2004 1.040 1.040 1.040 1.040 0 +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.