Indicators

CVD Equipment Corp (NQ: CVV )

4.400 -0.200 (-4.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.850	5.880	5.611	5.730	3,700	-0.11(-1.88%)
Feb 27, 2007	5.940	6.250	5.400	5.840	24,800	-0.25(-4.11%)
Feb 26, 2007	6.000	6.200	5.950	6.090	7,000	+0.09(+1.50%)
Feb 23, 2007	5.990	6.150	5.890	6.000	9,800	+0.10(+1.69%)
Feb 22, 2007	5.720	6.000	5.650	5.900	6,700	+0.00(+0.00%)
Feb 21, 2007	5.890	6.080	5.800	5.900	3,700	-0.10(-1.67%)
Feb 20, 2007	6.250	6.250	5.810	6.000	4,900	-0.17(-2.77%)
Feb 16, 2007	6.020	6.400	6.000	6.171	6,000	+0.17(+2.85%)
Feb 15, 2007	5.990	6.060	5.880	6.000	12,600	-0.13(-2.18%)
Feb 14, 2007	5.950	6.240	5.950	6.134	17,000	-0.07(-1.15%)
Feb 13, 2007	5.800	6.420	5.700	6.205	38,228	+0.44(+7.54%)
Feb 12, 2007	5.600	5.800	5.600	5.770	6,391	+0.17(+3.04%)
Feb 09, 2007	5.610	5.900	5.580	5.600	12,800	+0.07(+1.27%)
Feb 08, 2007	5.530	5.600	5.530	5.530	5,900	-0.06(-1.07%)
Feb 07, 2007	5.520	5.639	5.520	5.590	4,800	+0.06(+1.08%)
Feb 06, 2007	5.600	5.700	5.500	5.530	14,200	-0.17(-2.98%)
Feb 05, 2007	5.720	5.750	5.700	5.700	2,000	-0.15(-2.56%)
Feb 02, 2007	5.810	5.850	5.800	5.850	500	-0.04(-0.66%)

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.