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

CVD Equipment Corp (NQ: CVV )

4.380 -0.340 (-7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 4.440 4.560 4.440 4.480 11,346 -0.01(-0.22%)
Mar 30, 2022 4.550 4.560 4.417 4.490 14,046 -0.05(-1.10%)
Mar 29, 2022 4.420 4.710 4.420 4.540 209,196 +0.17(+3.89%)
Mar 28, 2022 4.390 4.530 4.300 4.370 19,369 +0.12(+2.82%)
Mar 25, 2022 4.277 4.290 4.180 4.250 6,748 +0.00(+0.00%)
Mar 24, 2022 4.260 4.340 4.250 4.250 12,409 -0.14(-3.19%)
Mar 23, 2022 4.360 4.462 4.350 4.390 9,727 -0.02(-0.45%)
Mar 22, 2022 4.450 4.500 4.320 4.410 34,570 -0.09(-2.00%)
Mar 21, 2022 4.410 4.500 4.234 4.500 15,872 +0.20(+4.65%)
Mar 18, 2022 4.100 4.380 4.100 4.300 29,009 +0.15(+3.61%)
Mar 17, 2022 4.070 4.150 4.050 4.150 7,026 +0.12(+2.98%)
Mar 16, 2022 3.990 4.100 3.987 4.030 11,787 +0.11(+2.81%)
Mar 15, 2022 3.940 4.000 3.920 3.920 32,119 +0.01(+0.26%)
Mar 14, 2022 4.240 4.240 3.910 3.910 56,043 -0.22(-5.42%)
Mar 11, 2022 4.300 4.330 4.120 4.134 31,305 -0.22(-4.97%)
Mar 10, 2022 4.400 4.400 4.300 4.350 14,159 -0.05(-1.14%)
Mar 09, 2022 4.200 4.575 4.120 4.400 96,095 +0.18(+4.27%)
Mar 08, 2022 4.130 4.270 4.050 4.220 69,499 +0.14(+3.43%)
Mar 07, 2022 4.200 4.260 4.050 4.080 78,380 -0.26(-5.99%)
Mar 04, 2022 4.290 4.370 4.144 4.340 11,058 -0.03(-0.69%)
Mar 03, 2022 4.419 4.419 4.280 4.370 11,287 -0.00(-0.05%)
Mar 02, 2022 4.310 4.430 4.300 4.372 14,181 +0.11(+2.63%)
Mar 01, 2022 4.340 4.490 4.260 4.260 10,472 -0.12(-2.74%)
Feb 28, 2022 4.350 4.430 4.350 4.380 4,756 -0.07(-1.51%)
Feb 25, 2022 4.360 4.490 4.300 4.447 13,092 +0.12(+2.70%)
Feb 24, 2022 4.350 4.410 4.310 4.330 14,944 -0.05(-1.14%)
Feb 23, 2022 4.500 4.540 4.380 4.380 28,462 -0.12(-2.67%)
Feb 22, 2022 4.620 4.620 4.480 4.500 8,730 -0.09(-1.96%)
Feb 18, 2022 4.590 0 +0.04(+0.88%)
Feb 17, 2022 4.620 4.620 4.530 4.550 4,251 +0.00(+0.00%)
Feb 16, 2022 4.480 4.610 4.480 4.550 3,847 -0.02(-0.51%)
Feb 15, 2022 4.502 4.670 4.500 4.573 6,833 +0.07(+1.63%)
Feb 14, 2022 4.740 4.740 4.400 4.500 19,188 -0.21(-4.37%)
Feb 11, 2022 4.740 4.750 4.630 4.706 6,877 -0.01(-0.30%)
Feb 10, 2022 4.670 4.740 4.623 4.720 20,920 +0.08(+1.72%)
Feb 09, 2022 4.700 4.700 4.560 4.640 12,834 -0.05(-1.07%)
Feb 08, 2022 4.710 4.710 4.690 4.690 4,122 +0.00(+0.00%)
Feb 07, 2022 4.650 4.700 4.550 4.690 21,625 +0.07(+1.52%)
Feb 04, 2022 4.472 4.670 4.472 4.620 42,783 +0.05(+1.09%)
Feb 03, 2022 4.660 4.730 4.570 4.570 5,127 -0.23(-4.79%)
Feb 02, 2022 4.870 4.870 4.680 4.800 5,341 -0.07(-1.44%)
Feb 01, 2022 4.660 4.910 4.647 4.870 29,275 +0.21(+4.53%)
Jan 31, 2022 4.575 4.659 4.575 4.659 2,852 +0.09(+1.95%)
Jan 28, 2022 4.620 4.739 4.550 4.570 26,988 -0.07(-1.51%)
Jan 27, 2022 4.790 4.790 4.618 4.640 4,771 -0.15(-3.13%)
Jan 26, 2022 4.580 4.856 4.579 4.790 70,815 +0.23(+5.04%)
Jan 25, 2022 4.550 4.590 4.500 4.560 15,189 +0.01(+0.22%)
Jan 24, 2022 4.630 4.630 4.500 4.550 23,782 -0.10(-2.15%)
Jan 21, 2022 4.710 4.810 4.610 4.650 30,622 -0.16(-3.33%)
Jan 20, 2022 4.780 4.890 4.740 4.810 27,036 +0.01(+0.21%)
Jan 19, 2022 4.800 4.850 4.620 4.800 29,982 -0.03(-0.62%)
Jan 18, 2022 4.950 5.040 4.810 4.830 27,489 -0.20(-3.98%)
Jan 14, 2022 5.030 0 -0.13(-2.52%)
Jan 13, 2022 5.140 5.440 5.110 5.160 99,356 +0.04(+0.78%)
Jan 12, 2022 4.660 5.220 4.660 5.120 110,529 +0.43(+9.17%)
Jan 11, 2022 4.350 4.780 4.280 4.690 211,704 +0.64(+15.80%)
Jan 10, 2022 4.120 4.140 4.050 4.050 10,198 -0.16(-3.80%)
Jan 07, 2022 4.190 4.210 4.100 4.210 6,541 +0.02(+0.48%)
Jan 06, 2022 4.180 4.240 4.080 4.190 15,443 -0.01(-0.24%)
Jan 05, 2022 4.200 4.380 4.160 4.200 28,406 -0.02(-0.47%)
Jan 04, 2022 4.230 4.240 4.160 4.220 15,864 +0.06(+1.44%)
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.