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 30, 2002 2.940 3.000 2.910 2.910 12,700 +0.09(+3.19%)
Apr 29, 2002 2.820 2.820 2.820 2.820 1,000 -0.08(-2.76%)
Apr 26, 2002 2.900 2.900 2.900 2.900 100 -0.05(-1.69%)
Apr 25, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 24, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Apr 23, 2002 2.810 2.950 2.810 2.950 900 +0.00(+0.00%)
Apr 22, 2002 2.810 2.950 2.810 2.950 2,000 +0.03(+1.03%)
Apr 19, 2002 2.920 2.920 2.920 2.920 3,500 +0.12(+4.29%)
Apr 18, 2002 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Apr 17, 2002 2.930 2.930 2.800 2.800 3,600 -0.05(-1.75%)
Apr 16, 2002 2.850 2.850 2.850 2.850 500 +0.10(+3.64%)
Apr 15, 2002 2.700 2.750 2.700 2.750 700 +0.14(+5.36%)
Apr 12, 2002 2.800 2.800 2.600 2.610 5,700 -0.19(-6.79%)
Apr 11, 2002 2.800 2.800 2.600 2.800 300 +0.05(+1.82%)
Apr 10, 2002 2.750 2.750 2.650 2.750 1,500 -0.05(-1.79%)
Apr 09, 2002 2.600 2.800 2.600 2.800 5,400 +0.25(+9.80%)
Apr 08, 2002 2.600 2.600 2.550 2.550 3,700 +0.04(+1.59%)
Apr 05, 2002 2.510 2.510 2.510 2.510 1,000 -0.09(-3.46%)
Apr 04, 2002 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Apr 03, 2002 2.600 2.600 2.600 2.600 200 +0.00(+0.00%)
Apr 02, 2002 2.500 2.600 2.500 2.600 3,000 +0.00(+0.00%)
Apr 01, 2002 2.500 2.650 2.500 2.600 3,500 +0.05(+1.96%)
Mar 29, 2002 2.700 2.800 2.550 2.550 2,600 +0.00(+0.00%)
Mar 28, 2002 2.700 2.800 2.550 2.550 2,600 -0.05(-1.92%)
Mar 27, 2002 2.700 2.800 2.600 2.600 6,600 -0.05(-1.89%)
Mar 26, 2002 2.510 2.650 2.510 2.650 800 +0.05(+1.92%)
Mar 25, 2002 2.600 2.600 2.600 2.600 1,100 +0.00(+0.00%)
Mar 22, 2002 2.600 2.600 2.600 2.600 1,500 -0.10(-3.70%)
Mar 21, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 20, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 19, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 18, 2002 2.600 2.700 2.600 2.700 3,000 +0.00(+0.00%)
Mar 15, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Mar 14, 2002 2.700 2.700 2.700 2.700 500 +0.01(+0.37%)
Mar 13, 2002 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Mar 12, 2002 2.690 2.690 2.690 2.690 300 +0.09(+3.46%)
Mar 11, 2002 2.700 2.700 2.600 2.600 4,200 +0.00(+0.00%)
Mar 08, 2002 2.500 2.600 2.500 2.600 2,100 +0.16(+6.56%)
Mar 07, 2002 2.440 2.440 2.440 2.440 100 +0.09(+3.83%)
Mar 06, 2002 2.350 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 05, 2002 2.390 2.400 2.350 2.350 3,100 +0.00(+0.00%)
Mar 04, 2002 2.500 2.500 2.350 2.350 800 +0.05(+2.17%)
Mar 01, 2002 2.440 2.440 2.300 2.300 3,000 -0.06(-2.54%)
Feb 28, 2002 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Feb 27, 2002 2.360 2.360 2.360 2.360 0 +0.00(+0.00%)
Feb 26, 2002 2.400 2.400 2.360 2.360 1,500 -0.14(-5.60%)
Feb 25, 2002 2.500 2.500 2.500 2.500 300 +0.10(+4.17%)
Feb 22, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 21, 2002 2.400 2.400 2.400 2.400 1,000 -0.04(-1.64%)
Feb 20, 2002 2.350 2.440 2.350 2.440 2,000 +0.04(+1.67%)
Feb 19, 2002 2.450 2.450 2.360 2.400 1,600 -0.09(-3.61%)
Feb 18, 2002 2.450 2.490 2.450 2.490 2,800 +0.00(+0.00%)
Feb 15, 2002 2.450 2.490 2.450 2.490 280,000 -0.01(-0.40%)
Feb 14, 2002 2.500 2.500 2.500 2.500 200 +0.10(+4.17%)
Feb 13, 2002 2.400 2.400 2.400 2.400 200 -0.05(-2.04%)
Feb 12, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Feb 11, 2002 2.500 2.500 2.420 2.450 9,900 -0.05(-2.00%)
Feb 08, 2002 2.740 2.740 2.500 2.500 6,900 -0.20(-7.41%)
Feb 07, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 06, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 05, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Feb 04, 2002 2.700 2.700 2.700 2.700 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.