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 (%)
Nov 30, 2005 3.140 3.290 3.100 3.150 14,900 -0.03(-0.94%)
Nov 29, 2005 3.180 3.180 3.180 3.180 500 +0.00(+0.00%)
Nov 28, 2005 3.140 3.200 3.060 3.180 12,000 -0.06(-1.85%)
Nov 25, 2005 3.150 3.240 3.150 3.240 6,000 -0.01(-0.31%)
Nov 23, 2005 3.320 3.320 3.250 3.250 3,500 -0.10(-2.99%)
Nov 22, 2005 3.210 3.400 3.210 3.350 8,400 +0.15(+4.69%)
Nov 21, 2005 3.150 3.280 3.150 3.200 3,500 +0.00(+0.00%)
Nov 18, 2005 3.150 3.240 3.150 3.200 21,500 -0.04(-1.23%)
Nov 17, 2005 3.200 3.270 3.160 3.240 4,100 -0.04(-1.22%)
Nov 16, 2005 3.250 3.430 3.140 3.280 54,400 +0.08(+2.50%)
Nov 15, 2005 3.600 3.600 3.120 3.200 83,600 -0.80(-20.00%)
Nov 14, 2005 4.440 4.750 4.000 4.000 46,100 -0.52(-11.50%)
Nov 11, 2005 4.600 4.700 4.520 4.520 20,800 -0.08(-1.74%)
Nov 10, 2005 4.600 4.620 4.210 4.600 23,400 +0.00(+0.00%)
Nov 09, 2005 4.300 4.700 4.300 4.600 66,800 +0.35(+8.24%)
Nov 08, 2005 4.030 4.310 4.030 4.250 15,300 +0.15(+3.66%)
Nov 07, 2005 4.000 4.100 3.990 4.100 12,400 +0.10(+2.50%)
Nov 04, 2005 4.020 4.300 3.960 4.000 35,900 +0.00(+0.00%)
Nov 03, 2005 4.150 4.150 4.000 4.000 5,400 -0.04(-0.99%)
Nov 02, 2005 3.800 4.190 3.800 4.040 26,700 +0.24(+6.32%)
Nov 01, 2005 3.630 3.950 3.630 3.800 18,200 +0.18(+4.97%)
Oct 31, 2005 3.600 3.640 3.580 3.620 13,200 +0.02(+0.56%)
Oct 28, 2005 3.600 3.600 3.500 3.600 9,600 -0.04(-1.10%)
Oct 27, 2005 3.650 3.650 3.610 3.640 2,200 -0.05(-1.36%)
Oct 26, 2005 3.690 3.710 3.690 3.690 3,200 +0.09(+2.50%)
Oct 25, 2005 3.600 3.600 3.600 3.600 1,000 +0.00(+0.00%)
Oct 24, 2005 3.500 3.740 3.500 3.600 5,900 +0.10(+2.86%)
Oct 21, 2005 3.510 3.590 3.460 3.500 8,800 +0.00(+0.00%)
Oct 20, 2005 3.500 3.510 3.500 3.500 7,800 +0.00(+0.00%)
Oct 19, 2005 3.400 3.500 3.360 3.500 13,900 +0.09(+2.64%)
Oct 18, 2005 3.450 3.490 3.410 3.410 1,200 -0.05(-1.45%)
Oct 17, 2005 3.450 3.490 3.450 3.460 5,900 -0.10(-2.81%)
Oct 14, 2005 3.530 3.560 3.430 3.560 3,800 +0.07(+2.03%)
Oct 13, 2005 3.620 3.680 3.470 3.489 6,700 -0.06(-1.72%)
Oct 12, 2005 3.730 3.764 3.550 3.550 8,300 -0.18(-4.77%)
Oct 11, 2005 3.880 3.880 3.720 3.728 8,200 -0.14(-3.67%)
Oct 10, 2005 4.000 4.050 3.870 3.870 14,800 -0.12(-3.01%)
Oct 07, 2005 3.890 4.000 3.861 3.990 35,600 +0.14(+3.64%)
Oct 06, 2005 4.300 4.410 3.850 3.850 21,000 -0.44(-10.26%)
Oct 05, 2005 3.800 4.290 3.740 4.290 13,300 +0.56(+15.01%)
Oct 04, 2005 3.550 3.800 3.550 3.730 12,000 +0.18(+5.07%)
Oct 03, 2005 3.750 3.760 3.550 3.550 15,400 -0.21(-5.59%)
Sep 30, 2005 3.590 3.760 3.590 3.760 3,700 +0.25(+7.12%)
Sep 29, 2005 3.580 3.580 3.450 3.510 7,400 -0.08(-2.23%)
Sep 28, 2005 3.600 3.630 3.590 3.590 2,800 -0.08(-2.18%)
Sep 27, 2005 3.690 3.690 3.670 3.670 3,700 +0.00(+0.00%)
Sep 26, 2005 3.530 3.680 3.530 3.670 6,400 +0.11(+3.09%)
Sep 23, 2005 3.560 3.580 3.450 3.560 5,300 -0.04(-1.11%)
Sep 22, 2005 3.600 3.610 3.550 3.600 25,100 -0.04(-1.10%)
Sep 21, 2005 3.690 3.690 3.600 3.640 4,000 -0.04(-1.09%)
Sep 20, 2005 3.670 3.680 3.670 3.680 1,200 +0.08(+2.22%)
Sep 19, 2005 3.700 3.750 3.600 3.600 12,200 -0.07(-1.91%)
Sep 16, 2005 4.020 4.020 3.650 3.670 27,800 -0.36(-8.93%)
Sep 15, 2005 4.000 4.100 3.960 4.030 5,300 -0.07(-1.71%)
Sep 14, 2005 4.150 4.170 4.050 4.100 11,800 +0.00(+0.00%)
Sep 13, 2005 4.100 4.180 4.060 4.100 3,800 +0.02(+0.49%)
Sep 12, 2005 3.940 4.200 3.910 4.080 27,900 +0.24(+6.25%)
Sep 09, 2005 3.600 3.840 3.550 3.840 17,000 +0.25(+6.96%)
Sep 08, 2005 3.700 3.720 3.510 3.590 14,500 -0.09(-2.45%)
Sep 07, 2005 3.450 3.680 3.450 3.680 11,400 +0.23(+6.67%)
Sep 06, 2005 3.500 3.500 3.410 3.450 26,000 -0.12(-3.36%)
Sep 02, 2005 3.550 3.570 3.510 3.570 1,900 +0.04(+1.13%)
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.