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

CVD Equipment Corp (NQ: CVV )

4.491 +0.011 (+0.24%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 26, 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 29, 2008 4.200 4.330 4.200 4.250 2,100 +0.14(+3.41%)
Aug 28, 2008 4.120 4.130 4.110 4.110 1,750 +0.00(+0.12%)
Aug 27, 2008 4.110 4.105 4.105 4.105 0 +0.00(+0.00%)
Aug 26, 2008 4.250 4.250 4.105 4.105 4,200 +0.02(+0.37%)
Aug 25, 2008 4.090 4.090 4.090 4.090 800 +0.00(+0.00%)
Aug 22, 2008 4.150 4.150 4.080 4.090 20,659 -0.12(-2.85%)
Aug 21, 2008 4.150 4.250 4.050 4.210 8,682 -0.09(-2.09%)
Aug 20, 2008 4.400 4.400 4.200 4.300 13,900 -0.17(-3.80%)
Aug 19, 2008 4.600 4.600 4.420 4.470 6,626 -0.13(-2.83%)
Aug 18, 2008 4.600 4.600 4.510 4.600 700 -0.15(-3.16%)
Aug 15, 2008 4.550 4.750 4.550 4.750 3,500 +0.22(+4.86%)
Aug 14, 2008 4.400 4.540 4.370 4.530 6,400 +0.09(+2.03%)
Aug 13, 2008 4.150 4.500 4.150 4.440 1,600 +0.03(+0.68%)
Aug 12, 2008 4.050 4.490 4.050 4.410 30,749 +0.17(+4.01%)
Aug 11, 2008 4.090 4.300 4.010 4.240 9,400 +0.19(+4.69%)
Aug 08, 2008 4.050 4.050 4.050 4.050 1,400 -0.10(-2.45%)
Aug 07, 2008 4.090 4.152 3.950 4.152 3,705 +0.08(+2.01%)
Aug 06, 2008 4.050 4.070 4.050 4.070 2,000 +0.13(+3.30%)
Aug 05, 2008 4.060 4.060 3.920 3.940 2,700 -0.07(-1.75%)
Aug 04, 2008 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Aug 01, 2008 4.000 4.010 4.000 4.010 1,400 -0.09(-2.20%)
Jul 31, 2008 4.100 4.100 4.100 4.100 700 +0.03(+0.74%)
Jul 30, 2008 3.730 4.070 3.730 4.070 6,900 +0.32(+8.53%)
Jul 29, 2008 3.750 3.750 3.750 3.750 500 +0.15(+4.17%)
Jul 28, 2008 3.750 3.760 3.540 3.600 2,164 -0.15(-4.00%)
Jul 25, 2008 3.690 3.920 3.690 3.750 5,311 +0.08(+2.18%)
Jul 24, 2008 3.560 3.670 3.560 3.670 4,768 +0.17(+4.86%)
Jul 23, 2008 3.560 3.600 3.450 3.500 3,400 -0.00(-0.06%)
Jul 22, 2008 3.502 3.502 3.502 3.502 0 +0.00(+0.00%)
Jul 21, 2008 3.490 3.550 3.450 3.502 15,953 +0.20(+6.12%)
Jul 18, 2008 3.300 3.300 3.300 3.300 300 -0.00(-0.00%)
Jul 17, 2008 3.300 3.300 3.300 3.300 4,000 +0.00(+0.00%)
Jul 16, 2008 3.300 3.300 3.300 3.300 150 +0.10(+3.13%)
Jul 15, 2008 3.230 3.254 3.200 3.200 32,266 -0.10(-3.03%)
Jul 14, 2008 3.300 3.310 3.300 3.300 9,900 +0.00(+0.00%)
Jul 11, 2008 3.300 3.303 3.300 3.300 10,900 +0.02(+0.61%)
Jul 10, 2008 3.250 3.288 3.250 3.280 16,000 +0.01(+0.31%)
Jul 09, 2008 3.250 3.500 3.250 3.270 27,444 +0.06(+1.87%)
Jul 08, 2008 3.300 3.300 3.200 3.210 4,600 -0.06(-1.95%)
Jul 07, 2008 3.450 3.450 3.250 3.274 61,400 -0.13(-3.71%)
Jul 04, 2008 3.470 3.470 3.400 3.400 4,606 +0.00(+0.00%)
Jul 03, 2008 3.470 3.470 3.400 3.400 4,606 +0.09(+2.72%)
Jul 02, 2008 3.300 3.490 3.300 3.310 4,175 +0.16(+5.08%)
Jul 01, 2008 3.190 3.190 3.100 3.150 3,400 -0.11(-3.37%)
Jun 30, 2008 3.360 3.400 3.260 3.260 6,984 +0.11(+3.49%)
Jun 27, 2008 3.160 3.160 3.150 3.150 4,900 +0.00(+0.00%)
Jun 26, 2008 3.460 3.460 3.150 3.150 3,800 -0.33(-9.48%)
Jun 25, 2008 3.320 3.480 3.320 3.480 5,600 +0.29(+9.09%)
Jun 24, 2008 3.500 3.500 3.150 3.190 2,500 -0.32(-9.12%)
Jun 23, 2008 3.460 3.900 3.240 3.510 11,875 +0.19(+5.72%)
Jun 20, 2008 3.200 3.470 3.150 3.320 21,629 +0.12(+3.75%)
Jun 19, 2008 3.150 3.200 3.150 3.200 11,900 +0.05(+1.59%)
Jun 18, 2008 3.150 3.290 3.150 3.150 3,800 -0.03(-0.94%)
Jun 17, 2008 3.160 3.280 3.150 3.180 14,327 -0.01(-0.31%)
Jun 16, 2008 3.400 3.400 3.150 3.190 25,350 +0.04(+1.27%)
Jun 13, 2008 3.200 3.200 3.150 3.150 7,140 -0.10(-3.08%)
Jun 12, 2008 3.250 3.250 3.150 3.250 6,413 -0.08(-2.40%)
Jun 11, 2008 3.340 3.340 3.330 3.330 1,300 -0.01(-0.30%)
Jun 10, 2008 3.340 3.340 3.340 3.340 400 +0.05(+1.43%)
Jun 09, 2008 3.310 3.310 3.293 3.293 500 +0.09(+2.91%)
Jun 06, 2008 3.250 3.250 3.200 3.200 2,000 -0.02(-0.62%)
Jun 05, 2008 3.240 3.300 3.220 3.220 2,470 -0.04(-1.23%)
Jun 04, 2008 3.290 3.300 3.260 3.260 2,058 -0.04(-1.21%)
Jun 03, 2008 3.330 3.340 3.250 3.300 2,400 +0.03(+0.92%)
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.