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

CVD Equipment Corp (NQ: CVV )

4.560 +0.085 (+1.89%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 24, 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 (%)
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%)
Jan 03, 2022 4.098 4.245 4.090 4.160 11,398 +0.03(+0.73%)
Dec 31, 2021 4.150 4.200 4.060 4.130 18,290 -0.07(-1.67%)
Dec 30, 2021 4.180 4.260 4.030 4.200 30,566 +0.08(+1.94%)
Dec 29, 2021 4.180 4.240 4.090 4.120 22,083 +0.00(+0.00%)
Dec 28, 2021 4.050 4.140 4.050 4.120 10,978 +0.01(+0.24%)
Dec 27, 2021 4.200 4.200 4.030 4.110 21,642 +0.02(+0.49%)
Dec 23, 2021 4.110 4.160 4.070 4.090 9,366 -0.08(-1.92%)
Dec 22, 2021 4.020 4.190 4.020 4.170 4,424 +0.08(+1.96%)
Dec 21, 2021 3.990 4.171 3.990 4.090 9,583 -0.03(-0.73%)
Dec 20, 2021 4.090 4.140 3.980 4.120 30,287 -0.03(-0.72%)
Dec 17, 2021 4.190 4.190 3.950 4.150 10,317 +0.01(+0.24%)
Dec 16, 2021 4.100 4.230 4.030 4.140 14,246 +0.00(+0.00%)
Dec 15, 2021 4.180 4.180 4.100 4.140 9,510 -0.01(-0.24%)
Dec 14, 2021 4.200 4.250 4.050 4.150 16,567 -0.10(-2.35%)
Dec 13, 2021 4.300 4.410 4.210 4.250 27,401 -0.03(-0.70%)
Dec 10, 2021 4.340 4.473 4.260 4.280 14,093 -0.02(-0.47%)
Dec 09, 2021 4.370 4.370 4.210 4.300 9,384 -0.02(-0.46%)
Dec 08, 2021 4.250 4.500 4.250 4.320 10,285 +0.07(+1.65%)
Dec 07, 2021 4.210 4.310 4.185 4.250 7,973 +0.07(+1.67%)
Dec 06, 2021 4.220 4.340 4.120 4.180 39,744 -0.04(-0.95%)
Dec 03, 2021 4.510 4.558 4.162 4.220 89,068 -0.16(-3.65%)
Dec 02, 2021 4.290 4.515 4.290 4.380 61,785 -0.09(-2.01%)
Dec 01, 2021 4.480 4.540 4.415 4.470 9,487 +0.06(+1.36%)
Nov 30, 2021 4.470 4.500 4.290 4.410 24,629 -0.09(-2.00%)
Nov 29, 2021 4.600 4.670 4.500 4.500 47,816 -0.04(-0.88%)
Nov 26, 2021 4.710 4.710 4.510 4.540 19,352 -0.18(-3.81%)
Nov 24, 2021 4.770 4.770 4.580 4.720 16,505 +0.04(+0.85%)
Nov 23, 2021 4.790 4.817 4.560 4.680 17,354 -0.07(-1.47%)
Nov 22, 2021 5.000 5.125 4.730 4.750 88,399 -0.23(-4.62%)
Nov 19, 2021 5.110 5.285 4.980 4.980 13,519 -0.20(-3.86%)
Nov 18, 2021 5.310 5.300 5.175 5.180 45,583 -0.13(-2.45%)
Nov 17, 2021 5.260 5.570 4.850 5.310 140,916 +0.09(+1.72%)
Nov 16, 2021 5.820 5.820 5.145 5.220 72,099 -0.62(-10.62%)
Nov 15, 2021 5.900 5.900 5.664 5.840 24,255 -0.01(-0.17%)
Nov 12, 2021 5.270 5.920 5.270 5.850 118,759 +0.42(+7.73%)
Nov 11, 2021 4.850 5.500 4.770 5.430 125,213 +0.49(+9.92%)
Nov 10, 2021 4.890 4.940 28,419 +0.02(+0.41%)
Nov 09, 2021 4.840 4.950 4.820 4.920 39,047 +0.02(+0.41%)
Nov 08, 2021 4.940 4.940 4.800 4.900 22,763 +0.02(+0.31%)
Nov 05, 2021 4.684 4.950 4.684 4.885 21,631 +0.01(+0.21%)
Nov 04, 2021 4.870 4.950 4.812 4.875 24,043 -0.04(-0.71%)
Nov 03, 2021 4.980 4.980 4.900 4.910 33,332 -0.07(-1.41%)
Nov 02, 2021 4.900 5.080 4.885 4.980 65,738 +0.13(+2.68%)
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.