Skip to main content

CVD Equipment Corp (NQ: CVV )

4.650 +0.150 (+3.33%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2004 1.040 1.040 1.040 1.040 6,000 +0.00(+0.00%)
Nov 30, 2004 1.040 1.040 1.040 1.040 1,900 -0.01(-0.95%)
Nov 29, 2004 1.050 1.050 1.050 1.050 300 +0.03(+2.94%)
Nov 26, 2004 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Nov 24, 2004 1.000 1.020 1.000 1.020 1,000 +0.07(+7.37%)
Nov 23, 2004 1.000 1.000 0.9500 0.9500 400 -0.05(-5.00%)
Nov 22, 2004 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Nov 19, 2004 1.050 1.050 0.9300 1.000 10,700 -0.11(-9.91%)
Nov 18, 2004 1.150 1.150 1.110 1.110 5,900 -0.03(-2.63%)
Nov 17, 2004 1.130 1.140 1.130 1.140 6,500 +0.02(+1.79%)
Nov 16, 2004 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Nov 15, 2004 1.050 1.140 1.050 1.120 3,300 -0.02(-1.75%)
Nov 12, 2004 1.140 1.140 1.140 1.140 200 +0.01(+0.88%)
Nov 11, 2004 1.130 1.130 1.130 1.130 300 +0.03(+2.73%)
Nov 10, 2004 0.9800 1.140 0.9800 1.100 6,900 +0.15(+15.79%)
Nov 09, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 08, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 05, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 04, 2004 0.9500 0.9500 0.9500 0.9500 400 +0.03(+3.26%)
Nov 03, 2004 0.9200 0.9200 0.9200 0.9200 200 +0.02(+2.22%)
Nov 02, 2004 0.9000 0.9000 0.9000 0.9000 100 +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.