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

CVD Equipment Corp (NQ: CVV )

4.740 -0.080 (-1.66%)
Streaming Delayed Price Updated: 1:21 PM EDT, Apr 18, 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 (%)
Oct 31, 2022 6.170 6.390 6.110 6.360 16,809 +0.24(+3.92%)
Oct 28, 2022 6.040 6.330 6.003 6.120 41,838 +0.05(+0.82%)
Oct 27, 2022 5.570 6.350 5.560 6.070 78,986 +0.65(+11.99%)
Oct 26, 2022 5.270 5.510 5.252 5.420 11,205 +0.08(+1.50%)
Oct 25, 2022 5.290 5.380 5.285 5.340 26,157 +0.02(+0.37%)
Oct 24, 2022 5.200 5.350 5.200 5.320 19,943 +0.12(+2.31%)
Oct 21, 2022 5.050 5.200 5.050 5.200 3,162 +0.20(+4.00%)
Oct 20, 2022 4.930 5.140 4.930 5.000 7,226 +0.07(+1.42%)
Oct 19, 2022 5.090 5.140 4.930 4.930 1,752 -0.13(-2.57%)
Oct 18, 2022 5.148 5.148 5.060 5.060 3,396 +0.02(+0.35%)
Oct 17, 2022 5.115 5.239 5.020 5.043 5,852 +0.17(+3.54%)
Oct 14, 2022 5.120 5.120 4.870 4.870 946 -0.12(-2.44%)
Oct 13, 2022 4.800 4.992 4.750 4.992 4,333 +0.06(+1.25%)
Oct 12, 2022 4.870 4.930 4.820 4.930 16,347 -0.02(-0.40%)
Oct 11, 2022 5.050 5.050 4.950 4.950 17,245 -0.12(-2.37%)
Oct 10, 2022 5.280 5.277 5.050 5.070 5,236 -0.06(-1.17%)
Oct 07, 2022 5.260 5.600 5.130 5.130 16,614 -0.16(-2.94%)
Oct 06, 2022 5.249 5.285 5.200 5.285 3,347 -0.05(-1.03%)
Oct 05, 2022 5.500 5.530 5.140 5.340 2,520 -0.21(-3.78%)
Oct 04, 2022 5.750 5.855 5.550 5.550 25,313 +0.03(+0.54%)
Oct 03, 2022 5.360 5.680 5.360 5.520 15,783 +0.32(+6.15%)
Sep 30, 2022 5.080 5.290 5.080 5.200 7,595 +0.00(+0.00%)
Sep 29, 2022 5.390 5.390 5.020 5.200 13,586 -0.15(-2.80%)
Sep 28, 2022 4.740 5.390 4.660 5.350 56,497 +0.80(+17.58%)
Sep 27, 2022 4.570 4.565 4.550 4.550 2,041 +0.05(+1.11%)
Sep 26, 2022 4.520 4.644 4.500 4.500 2,339 -0.06(-1.32%)
Sep 23, 2022 4.600 4.700 4.490 4.560 42,198 -0.11(-2.25%)
Sep 22, 2022 4.770 4.770 4.500 4.665 60,678 +0.05(+1.19%)
Sep 21, 2022 4.650 4.650 4.610 4.610 2,561 -0.03(-0.65%)
Sep 20, 2022 4.730 4.730 4.600 4.640 12,117 -0.17(-3.53%)
Sep 19, 2022 4.800 4.810 4.750 4.810 6,850 -0.08(-1.64%)
Sep 16, 2022 4.820 4.940 4.820 4.890 16,719 -0.02(-0.41%)
Sep 15, 2022 4.950 4.950 4.880 4.910 6,010 -0.09(-1.80%)
Sep 14, 2022 5.100 5.100 4.870 5.000 17,117 -0.11(-2.15%)
Sep 13, 2022 5.210 5.220 5.020 5.110 11,240 -0.20(-3.77%)
Sep 12, 2022 5.460 5.460 5.310 5.310 2,473 -0.09(-1.67%)
Sep 09, 2022 5.530 5.530 5.300 5.400 10,953 +0.12(+2.27%)
Sep 08, 2022 5.320 5.490 5.260 5.280 16,590 -0.07(-1.31%)
Sep 07, 2022 5.240 5.350 5.240 5.350 7,645 +0.11(+2.10%)
Sep 06, 2022 5.320 5.320 5.200 5.240 2,395 -0.03(-0.57%)
Sep 02, 2022 5.420 5.420 5.040 5.270 11,012 -0.06(-1.13%)
Sep 01, 2022 5.510 5.510 5.110 5.330 15,823 -0.06(-1.11%)
Aug 31, 2022 5.244 5.550 5.244 5.390 13,977 -0.03(-0.57%)
Aug 30, 2022 5.690 5.720 5.400 5.421 8,676 -0.12(-2.22%)
Aug 29, 2022 5.680 5.690 5.461 5.544 6,003 -0.06(-1.00%)
Aug 26, 2022 6.062 6.062 5.600 5.600 16,291 -0.40(-6.67%)
Aug 25, 2022 5.529 6.085 5.529 6.000 38,086 +0.49(+8.89%)
Aug 24, 2022 5.260 5.540 5.230 5.510 14,948 +0.19(+3.57%)
Aug 23, 2022 5.120 5.440 5.120 5.320 19,706 +0.20(+3.91%)
Aug 22, 2022 5.220 5.220 5.018 5.120 15,532 -0.19(-3.58%)
Aug 19, 2022 5.120 5.490 4.990 5.310 42,730 +0.18(+3.51%)
Aug 18, 2022 4.950 5.130 4.950 5.130 27,636 +0.11(+2.19%)
Aug 17, 2022 5.310 5.310 4.820 5.020 99,071 -0.27(-5.10%)
Aug 16, 2022 5.600 5.610 5.000 5.290 136,130 -0.62(-10.49%)
Aug 15, 2022 6.110 6.225 5.700 5.910 125,167 -0.41(-6.49%)
Aug 12, 2022 6.020 6.359 5.717 6.320 49,986 +0.52(+8.97%)
Aug 11, 2022 6.420 6.580 5.340 5.800 143,683 -0.61(-9.52%)
Aug 10, 2022 6.120 6.410 5.950 6.410 68,073 +0.46(+7.73%)
Aug 09, 2022 5.930 6.250 5.760 5.950 46,243 -0.05(-0.83%)
Aug 08, 2022 6.250 6.340 5.810 6.000 106,735 -0.25(-4.00%)
Aug 05, 2022 5.890 6.350 5.502 6.250 74,195 +0.49(+8.51%)
Aug 04, 2022 5.000 6.115 5.000 5.760 182,134 +0.85(+17.31%)
Aug 03, 2022 4.800 4.923 4.750 4.910 19,707 +0.09(+1.87%)
Aug 02, 2022 4.830 4.890 4.790 4.820 20,484 -0.16(-3.21%)
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.