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

CVD Equipment Corp (NQ: CVV )

4.720 -0.100 (-2.07%)
Streaming Delayed Price Updated: 3:57 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 (%)
Mar 31, 2023 12.33 13.50 12.17 13.30 69,468 +1.08(+8.84%)
Mar 30, 2023 12.95 12.95 12.15 12.22 16,307 -0.73(-5.64%)
Mar 29, 2023 12.00 13.28 11.74 12.95 60,483 +0.86(+7.11%)
Mar 28, 2023 13.62 13.99 11.66 12.09 178,002 -1.28(-9.57%)
Mar 27, 2023 13.70 13.75 12.36 13.37 62,009 -0.39(-2.83%)
Mar 24, 2023 13.90 13.95 12.85 13.76 31,011 -0.35(-2.48%)
Mar 23, 2023 14.00 14.39 13.55 14.11 39,017 +0.12(+0.86%)
Mar 22, 2023 13.41 14.46 13.41 13.99 33,614 +0.55(+4.09%)
Mar 21, 2023 13.99 14.21 12.78 13.44 49,014 +0.24(+1.82%)
Mar 20, 2023 12.03 13.30 12.03 13.20 39,790 +1.33(+11.20%)
Mar 17, 2023 11.72 12.19 11.45 11.87 22,649 +0.07(+0.64%)
Mar 16, 2023 10.85 12.29 10.80 11.79 33,886 +0.86(+7.82%)
Mar 15, 2023 10.80 11.24 10.80 10.94 12,030 +0.04(+0.37%)
Mar 14, 2023 10.76 11.32 10.59 10.90 21,441 +0.02(+0.18%)
Mar 13, 2023 10.85 11.94 10.17 10.88 15,313 +0.12(+1.12%)
Mar 10, 2023 11.67 11.67 10.75 10.76 19,190 -0.99(-8.43%)
Mar 09, 2023 11.35 12.75 11.21 11.75 65,467 +0.41(+3.66%)
Mar 08, 2023 11.39 11.39 11.00 11.34 10,916 +0.22(+1.93%)
Mar 07, 2023 10.64 11.55 10.47 11.12 35,188 +0.48(+4.51%)
Mar 06, 2023 10.90 11.21 10.55 10.64 16,193 -0.26(-2.39%)
Mar 03, 2023 10.81 11.45 10.79 10.90 33,987 -0.06(-0.55%)
Mar 02, 2023 11.19 11.64 10.52 10.96 75,802 -0.61(-5.27%)
Mar 01, 2023 11.61 12.50 11.24 11.57 65,242 -0.17(-1.45%)
Feb 28, 2023 11.70 12.48 11.57 11.74 27,413 -0.03(-0.25%)
Feb 27, 2023 14.69 14.69 11.52 11.77 130,865 -2.56(-17.86%)
Feb 24, 2023 14.74 15.19 14.28 14.33 39,837 -0.89(-5.85%)
Feb 23, 2023 14.07 15.22 13.87 15.22 112,018 +1.15(+8.17%)
Feb 22, 2023 13.51 14.59 13.41 14.07 83,462 +0.52(+3.84%)
Feb 21, 2023 13.74 13.79 12.78 13.55 32,412 -0.25(-1.81%)
Feb 17, 2023 14.17 14.20 13.41 13.80 67,975 -0.40(-2.82%)
Feb 16, 2023 13.88 14.75 13.88 14.20 49,841 +0.19(+1.36%)
Feb 15, 2023 15.39 15.47 13.26 14.01 120,598 -0.84(-5.66%)
Feb 14, 2023 12.70 15.82 12.37 14.85 288,352 +2.15(+16.93%)
Feb 13, 2023 12.77 12.99 12.35 12.70 21,963 -0.07(-0.55%)
Feb 10, 2023 12.12 13.11 12.04 12.77 48,206 +0.52(+4.24%)
Feb 09, 2023 13.00 13.54 12.23 12.25 37,083 -0.75(-5.77%)
Feb 08, 2023 13.62 13.87 12.61 13.00 45,417 -0.37(-2.77%)
Feb 07, 2023 12.67 13.56 12.29 13.37 86,856 +0.65(+5.11%)
Feb 06, 2023 13.42 13.42 12.01 12.72 102,386 -0.52(-3.93%)
Feb 03, 2023 11.31 13.70 11.31 13.24 239,419 +1.58(+13.55%)
Feb 02, 2023 11.65 12.73 11.36 11.66 52,375 +0.10(+0.87%)
Feb 01, 2023 12.62 12.76 11.33 11.56 101,345 -0.63(-5.17%)
Jan 31, 2023 14.49 14.88 11.30 12.19 365,750 -2.41(-16.51%)
Jan 30, 2023 13.60 14.82 13.41 14.60 313,572 +1.10(+8.15%)
Jan 27, 2023 12.48 14.25 12.38 13.50 476,836 +1.12(+9.05%)
Jan 26, 2023 10.74 12.40 10.61 12.38 351,437 +1.82(+17.23%)
Jan 25, 2023 9.400 10.68 9.201 10.56 255,238 +1.21(+12.94%)
Jan 24, 2023 8.830 9.650 8.830 9.350 110,868 +0.25(+2.75%)
Jan 23, 2023 7.700 9.100 7.700 9.100 132,227 +1.32(+16.97%)
Jan 20, 2023 7.420 7.780 7.420 7.780 17,346 +0.28(+3.73%)
Jan 19, 2023 7.650 7.820 7.220 7.500 47,698 -0.28(-3.60%)
Jan 18, 2023 7.470 8.180 7.330 7.780 29,757 +0.36(+4.85%)
Jan 17, 2023 7.990 8.130 7.340 7.420 47,786 -0.77(-9.40%)
Jan 13, 2023 7.250 8.230 7.010 8.190 51,086 -0.07(-0.85%)
Jan 12, 2023 7.650 8.450 7.650 8.260 131,813 +0.56(+7.27%)
Jan 11, 2023 6.600 8.200 6.600 7.700 312,667 +1.40(+22.22%)
Jan 10, 2023 6.050 6.300 6.000 6.300 23,402 +0.25(+4.13%)
Jan 09, 2023 5.910 6.050 5.810 6.050 43,214 +0.25(+4.31%)
Jan 06, 2023 5.590 6.015 5.550 5.800 32,133 +0.35(+6.42%)
Jan 05, 2023 5.510 5.520 5.460 5.450 23,777 -0.07(-1.27%)
Jan 04, 2023 5.600 5.600 5.509 5.520 5,516 -0.12(-2.13%)
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.