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

CVD Equipment Corp (NQ: CVV )

4.550 -0.010 (-0.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
Dec 31, 2019 3.147 3.286 3.130 3.220 32,700 +0.00(+0.00%)
Dec 30, 2019 3.270 3.327 3.180 3.220 36,235 -0.08(-2.57%)
Dec 27, 2019 3.330 3.333 3.250 3.305 29,500 -0.04(-1.19%)
Dec 26, 2019 3.420 3.420 3.345 3.345 23,240 -0.02(-0.65%)
Dec 24, 2019 3.320 3.407 3.250 3.367 18,800 +0.06(+1.76%)
Dec 23, 2019 3.330 3.347 3.250 3.308 31,679 -0.02(-0.73%)
Dec 20, 2019 3.374 3.450 3.333 3.333 11,100 -0.03(-0.81%)
Dec 19, 2019 3.400 3.421 3.350 3.360 16,005 -0.04(-1.17%)
Dec 18, 2019 3.360 3.431 3.357 3.400 17,049 +0.00(+0.00%)
Dec 17, 2019 3.450 3.450 3.382 3.400 4,033 +0.03(+0.89%)
Dec 16, 2019 3.310 3.400 3.310 3.370 9,931 +0.05(+1.61%)
Dec 13, 2019 3.310 3.345 3.310 3.317 5,000 +0.01(+0.20%)
Dec 12, 2019 3.320 3.380 3.310 3.310 25,488 +0.00(+0.01%)
Dec 11, 2019 3.300 3.477 3.280 3.310 19,191 +0.01(+0.30%)
Dec 10, 2019 3.280 3.329 3.260 3.300 17,231 -0.02(-0.60%)
Dec 09, 2019 3.270 3.320 3.260 3.320 10,570 +0.03(+0.91%)
Dec 06, 2019 3.290 3.340 3.290 3.290 6,700 +0.00(+0.15%)
Dec 05, 2019 3.260 3.311 3.260 3.285 2,676 +0.03(+0.77%)
Dec 04, 2019 3.240 3.360 3.240 3.260 6,398 -0.05(-1.51%)
Dec 03, 2019 3.400 3.545 3.220 3.310 36,162 -0.21(-5.93%)
Dec 02, 2019 3.440 3.670 3.370 3.519 15,720 +0.22(+6.63%)
Nov 29, 2019 3.600 3.600 3.300 3.300 10,200 -0.27(-7.57%)
Nov 27, 2019 3.550 3.640 3.500 3.570 6,600 +0.00(+0.06%)
Nov 26, 2019 3.578 3.617 3.550 3.568 6,690 -0.14(-3.87%)
Nov 25, 2019 3.500 3.712 3.500 3.712 5,259 +0.16(+4.55%)
Nov 22, 2019 3.733 3.733 3.468 3.550 1,900 +0.06(+1.65%)
Nov 21, 2019 3.530 3.750 3.480 3.492 16,575 -0.04(-1.07%)
Nov 20, 2019 3.620 3.750 3.530 3.530 36,753 -0.17(-4.59%)
Nov 19, 2019 3.630 3.860 3.560 3.700 8,005 -0.02(-0.54%)
Nov 18, 2019 3.710 3.720 3.581 3.720 7,736 -0.08(-2.11%)
Nov 15, 2019 3.740 3.800 3.740 3.800 700 +0.09(+2.43%)
Nov 14, 2019 3.620 3.808 3.580 3.710 12,978 +0.20(+5.70%)
Nov 13, 2019 3.660 3.870 3.510 3.510 13,807 -0.00(-0.11%)
Nov 12, 2019 3.608 3.620 3.450 3.514 9,290 -0.22(-5.92%)
Nov 11, 2019 3.851 3.851 3.735 3.735 1,233 -0.07(-1.84%)
Nov 08, 2019 3.844 3.844 3.800 3.805 900 -0.08(-2.18%)
Nov 07, 2019 3.930 3.930 3.680 3.890 3,050 -0.04(-1.04%)
Nov 06, 2019 3.820 3.931 3.717 3.931 3,663 +0.06(+1.44%)
Nov 05, 2019 3.870 3.890 3.833 3.875 5,492 +0.01(+0.26%)
Nov 04, 2019 3.850 3.894 3.769 3.865 17,398 +0.02(+0.39%)
Nov 01, 2019 3.890 3.920 3.840 3.850 7,500 -0.09(-2.28%)
Oct 31, 2019 3.875 3.950 3.759 3.940 3,489 -0.04(-1.01%)
Oct 30, 2019 3.860 4.000 3.729 3.980 7,684 +0.07(+1.79%)
Oct 29, 2019 3.900 3.990 3.810 3.910 14,597 +0.01(+0.26%)
Oct 28, 2019 3.800 3.990 3.800 3.900 4,986 +0.15(+4.00%)
Oct 25, 2019 3.730 3.850 3.700 3.750 9,100 -0.19(-4.82%)
Oct 24, 2019 3.790 3.990 3.790 3.940 8,063 +0.06(+1.55%)
Oct 23, 2019 3.760 3.920 3.624 3.880 23,781 +0.17(+4.58%)
Oct 22, 2019 3.280 3.750 3.280 3.710 41,311 +0.50(+15.66%)
Oct 21, 2019 3.210 3.321 3.190 3.208 6,862 -0.04(-1.30%)
Oct 18, 2019 3.240 3.290 3.240 3.250 3,000 -0.09(-2.69%)
Oct 17, 2019 3.160 3.340 3.140 3.340 1,929 +0.14(+4.37%)
Oct 16, 2019 3.140 3.323 3.140 3.200 17,214 +0.06(+1.91%)
Oct 15, 2019 3.110 3.170 3.100 3.140 20,649 +0.00(+0.00%)
Oct 14, 2019 3.111 3.140 3.111 3.140 3,071 +0.03(+0.96%)
Oct 11, 2019 3.110 3.133 3.100 3.110 17,800 -0.01(-0.32%)
Oct 10, 2019 3.150 3.184 3.120 3.120 14,458 -0.08(-2.50%)
Oct 09, 2019 3.160 3.221 3.160 3.200 10,171 -0.02(-0.62%)
Oct 08, 2019 3.180 3.220 3.169 3.220 4,922 -0.03(-0.92%)
Oct 07, 2019 3.230 3.270 3.230 3.250 5,339 +0.02(+0.62%)
Oct 04, 2019 3.230 3.271 3.230 3.230 1,700 +0.00(+0.00%)
Oct 03, 2019 3.247 3.300 3.220 3.230 2,000 -0.02(-0.62%)
Oct 02, 2019 3.260 3.340 3.250 3.250 7,788 -0.10(-3.09%)
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.