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

CVD Equipment Corp (NQ: CVV )

4.700 -0.120 (-2.49%)
Streaming Delayed Price Updated: 3:34 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 (%)
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%)
Jan 03, 2023 5.600 5.640 5.580 5.640 2,935 +0.13(+2.36%)
Dec 30, 2022 5.510 5.595 5.507 5.510 10,510 -0.06(-1.04%)
Dec 29, 2022 5.600 5.600 5.500 5.568 4,959 +0.05(+0.87%)
Dec 28, 2022 5.510 5.520 5.500 5.520 2,745 +0.02(+0.37%)
Dec 27, 2022 5.500 5.580 5.500 5.500 1,252 -0.04(-0.81%)
Dec 23, 2022 5.520 5.560 5.443 5.545 10,971 +0.04(+0.82%)
Dec 22, 2022 5.420 5.500 5.420 5.500 2,288 +0.03(+0.55%)
Dec 21, 2022 5.580 5.580 5.470 5.470 3,735 +0.08(+1.48%)
Dec 20, 2022 5.600 5.600 5.390 5.390 21,330 -0.16(-2.88%)
Dec 19, 2022 5.780 5.780 5.510 5.550 2,744 -0.22(-3.81%)
Dec 16, 2022 5.550 5.800 5.550 5.770 3,390 +0.17(+2.95%)
Dec 15, 2022 5.630 5.660 5.604 5.604 11,556 -0.10(-1.68%)
Dec 14, 2022 5.720 5.800 5.620 5.700 4,987 -0.01(-0.18%)
Dec 13, 2022 5.765 5.784 5.710 5.710 7,404 -0.04(-0.70%)
Dec 12, 2022 6.010 6.020 5.750 5.750 6,214 -0.20(-3.36%)
Dec 09, 2022 6.000 6.020 5.950 5.950 5,412 -0.12(-1.98%)
Dec 08, 2022 6.190 6.200 5.910 6.070 8,263 -0.14(-2.33%)
Dec 07, 2022 5.930 6.320 5.930 6.215 17,994 +0.12(+2.05%)
Dec 06, 2022 5.630 6.140 5.630 6.090 10,677 +0.49(+8.75%)
Dec 05, 2022 5.420 6.000 5.420 5.600 29,709 +0.20(+3.70%)
Dec 02, 2022 5.080 5.500 5.080 5.400 22,053 +0.12(+2.27%)
Dec 01, 2022 5.250 5.370 5.070 5.280 55,240 -0.07(-1.31%)
Nov 30, 2022 5.350 5.350 5.310 5.350 3,813 +0.08(+1.52%)
Nov 29, 2022 5.210 5.270 5.200 5.270 2,753 +0.07(+1.35%)
Nov 28, 2022 5.300 5.300 5.200 5.200 5,445 -0.06(-1.14%)
Nov 25, 2022 5.260 5.260 5.200 5.260 8,350 -0.01(-0.19%)
Nov 23, 2022 5.285 5.285 5.145 5.270 2,744 +0.16(+3.13%)
Nov 22, 2022 5.260 5.265 5.100 5.110 15,249 -0.08(-1.54%)
Nov 21, 2022 5.458 5.458 5.150 5.190 14,375 -0.21(-3.89%)
Nov 18, 2022 5.250 5.500 5.230 5.400 25,463 +0.18(+3.44%)
Nov 17, 2022 5.600 5.600 5.166 5.220 30,250 -0.46(-8.09%)
Nov 16, 2022 5.920 5.920 5.646 5.680 20,691 -0.17(-2.91%)
Nov 15, 2022 6.280 6.370 5.760 5.850 63,827 -0.43(-6.77%)
Nov 14, 2022 6.290 6.300 6.110 6.275 27,199 +0.05(+0.72%)
Nov 11, 2022 6.390 6.390 6.070 6.230 26,716 -0.04(-0.56%)
Nov 10, 2022 6.230 6.354 6.190 6.265 1,633 +0.21(+3.38%)
Nov 09, 2022 6.200 6.260 6.000 6.060 14,735 -0.12(-1.94%)
Nov 08, 2022 6.140 6.180 6.130 6.180 1,634 -0.04(-0.64%)
Nov 07, 2022 6.210 6.220 6.030 6.220 9,981 -0.03(-0.48%)
Nov 04, 2022 6.320 6.350 6.190 6.250 31,546 -0.13(-1.97%)
Nov 03, 2022 6.460 6.460 6.300 6.375 12,306 -0.02(-0.38%)
Nov 02, 2022 6.380 6.400 6.300 6.400 8,852 +0.01(+0.15%)
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.