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 (%)
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%)
Aug 01, 2022 4.930 5.190 4.920 4.980 35,238 +0.05(+0.93%)
Jul 29, 2022 4.980 4.980 4.780 4.934 9,129 +0.03(+0.70%)
Jul 28, 2022 4.880 4.985 4.800 4.900 13,754 +0.10(+1.98%)
Jul 27, 2022 4.750 4.980 4.670 4.805 49,162 +0.14(+3.11%)
Jul 26, 2022 4.580 4.700 4.560 4.660 16,692 +0.05(+1.08%)
Jul 25, 2022 4.650 4.650 4.550 4.610 10,599 +0.00(+0.00%)
Jul 22, 2022 4.700 4.700 4.400 4.610 30,133 -0.00(-0.11%)
Jul 21, 2022 4.440 4.870 4.325 4.615 45,196 +0.17(+3.94%)
Jul 20, 2022 4.260 4.440 4.250 4.440 22,034 +0.21(+4.96%)
Jul 19, 2022 4.341 4.370 4.160 4.230 86,492 -0.02(-0.47%)
Jul 18, 2022 4.250 4.346 4.160 4.250 14,266 +0.01(+0.24%)
Jul 15, 2022 4.310 4.310 4.185 4.240 23,115 -0.01(-0.24%)
Jul 14, 2022 4.000 4.352 4.000 4.250 50,229 +0.29(+7.32%)
Jul 13, 2022 3.950 3.960 3.880 3.960 2,292 +0.03(+0.76%)
Jul 12, 2022 4.000 4.000 3.930 3.930 1,380 +0.01(+0.25%)
Jul 11, 2022 3.970 3.970 3.910 3.920 4,767 -0.07(-1.75%)
Jul 08, 2022 3.900 3.990 3.850 3.990 4,721 +0.15(+3.91%)
Jul 07, 2022 3.840 3.840 3.800 3.840 2,766 +0.05(+1.32%)
Jul 06, 2022 3.780 3.830 3.780 3.790 2,796 -0.01(-0.26%)
Jul 05, 2022 3.680 3.879 3.680 3.800 11,450 +0.00(+0.00%)
Jul 01, 2022 3.880 3.970 3.715 3.800 87,079 -0.15(-3.80%)
Jun 30, 2022 4.020 4.020 3.810 3.950 8,464 +0.16(+4.08%)
Jun 29, 2022 3.781 3.865 3.781 3.795 4,978 -0.01(-0.20%)
Jun 28, 2022 3.940 3.970 3.803 3.803 3,697 -0.04(-0.97%)
Jun 27, 2022 3.980 3.996 3.820 3.840 10,522 -0.01(-0.26%)
Jun 24, 2022 3.940 3.940 3.740 3.850 9,362 +0.03(+0.79%)
Jun 23, 2022 3.770 3.920 3.770 3.820 4,384 +0.05(+1.33%)
Jun 22, 2022 3.990 3.990 3.750 3.770 5,913 +0.02(+0.53%)
Jun 21, 2022 3.840 3.840 3.725 3.750 3,307 +0.03(+0.81%)
Jun 17, 2022 3.779 3.909 3.700 3.720 7,950 -0.03(-0.80%)
Jun 16, 2022 3.950 3.950 3.750 3.750 11,777 -0.03(-0.79%)
Jun 15, 2022 3.960 3.960 3.780 3.780 3,019 +0.03(+0.80%)
Jun 14, 2022 3.810 3.885 3.750 3.750 15,928 -0.06(-1.57%)
Jun 13, 2022 4.090 4.090 3.780 3.810 26,948 -0.25(-6.16%)
Jun 10, 2022 4.080 4.110 4.050 4.060 2,690 -0.09(-2.17%)
Jun 09, 2022 4.100 4.183 4.100 4.150 6,477 +0.01(+0.24%)
Jun 08, 2022 4.140 4.156 4.115 4.140 2,836 +0.03(+0.73%)
Jun 07, 2022 4.130 4.170 4.100 4.110 5,496 +0.05(+1.23%)
Jun 06, 2022 4.250 4.250 4.040 4.060 8,936 -0.01(-0.25%)
Jun 03, 2022 4.240 4.240 4.070 4.070 4,357 -0.15(-3.67%)
Jun 02, 2022 4.144 4.276 4.144 4.225 7,548 +0.06(+1.56%)
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.