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, 2020 4.700 4.870 4.560 4.720 14,786 -0.05(-1.05%)
Nov 27, 2020 4.820 4.910 4.750 4.770 32,100 -0.09(-1.85%)
Nov 25, 2020 4.750 4.920 4.530 4.860 41,400 +0.19(+4.07%)
Nov 24, 2020 5.290 5.290 4.620 4.670 59,177 -0.68(-12.71%)
Nov 23, 2020 4.710 5.380 4.690 5.350 93,490 +0.63(+13.35%)
Nov 20, 2020 4.730 5.040 4.650 4.720 39,100 -0.08(-1.67%)
Nov 19, 2020 4.500 5.050 4.400 4.800 97,816 +0.27(+5.96%)
Nov 18, 2020 5.400 5.400 4.493 4.530 184,879 -0.98(-17.79%)
Nov 17, 2020 5.200 5.773 5.035 5.510 196,452 +0.36(+6.99%)
Nov 16, 2020 4.880 5.200 4.780 5.150 135,222 +0.26(+5.32%)
Nov 13, 2020 4.770 4.900 4.641 4.890 33,400 +0.12(+2.52%)
Nov 12, 2020 4.910 4.950 4.700 4.770 68,866 -0.09(-1.85%)
Nov 11, 2020 4.720 4.920 4.700 4.860 38,699 +0.12(+2.53%)
Nov 10, 2020 4.550 4.950 4.550 4.740 227,245 +0.20(+4.41%)
Nov 09, 2020 4.460 4.630 4.400 4.540 42,968 +0.09(+2.02%)
Nov 06, 2020 4.450 4.490 4.380 4.450 30,800 -0.01(-0.22%)
Nov 05, 2020 4.200 4.500 4.189 4.460 55,073 +0.37(+9.05%)
Nov 04, 2020 3.970 4.130 3.900 4.090 15,035 +0.11(+2.76%)
Nov 03, 2020 4.000 4.240 3.950 3.980 83,167 +0.03(+0.76%)
Nov 02, 2020 3.710 3.950 3.710 3.950 49,126 +0.26(+7.05%)
Oct 30, 2020 3.770 3.890 3.615 3.690 36,800 -0.06(-1.60%)
Oct 29, 2020 3.620 3.800 3.540 3.750 51,699 +0.16(+4.46%)
Oct 28, 2020 3.700 3.870 3.500 3.590 51,864 -0.15(-4.01%)
Oct 27, 2020 3.900 3.900 3.690 3.740 35,526 -0.03(-0.80%)
Oct 26, 2020 4.110 4.200 3.750 3.770 62,153 -0.38(-9.16%)
Oct 23, 2020 4.450 4.480 4.120 4.150 146,600 -0.34(-7.57%)
Oct 22, 2020 4.100 4.750 4.090 4.490 598,670 +0.23(+5.40%)
Oct 21, 2020 4.140 4.350 4.100 4.260 41,975 +0.04(+0.95%)
Oct 20, 2020 4.170 4.280 4.090 4.220 58,367 +0.00(+0.00%)
Oct 19, 2020 4.800 4.800 4.190 4.220 128,438 -0.57(-11.90%)
Oct 16, 2020 4.530 5.130 4.510 4.790 277,000 +0.21(+4.59%)
Oct 15, 2020 4.500 4.660 4.410 4.580 40,730 +0.00(+0.00%)
Oct 14, 2020 4.570 4.600 4.390 4.580 126,870 +0.09(+2.00%)
Oct 13, 2020 4.100 4.720 4.080 4.490 485,443 +0.32(+7.67%)
Oct 12, 2020 4.460 4.480 4.050 4.170 210,286 -0.32(-7.13%)
Oct 09, 2020 4.400 4.610 4.170 4.490 574,900 -0.30(-6.26%)
Oct 08, 2020 4.800 5.170 4.320 4.790 2,984,555 -0.95(-16.55%)
Oct 07, 2020 3.000 7.470 3.000 5.740 44,483,620 +2.76(+92.62%)
Oct 06, 2020 2.990 3.100 2.890 2.980 32,730 +0.09(+3.11%)
Oct 05, 2020 3.040 3.108 2.890 2.890 21,421 -0.01(-0.34%)
Oct 02, 2020 2.890 2.970 2.852 2.900 5,700 -0.02(-0.73%)
Oct 01, 2020 3.000 3.025 2.880 2.921 37,087 -0.14(-4.54%)
Sep 30, 2020 3.440 3.440 3.020 3.060 15,707 +0.06(+2.15%)
Sep 29, 2020 3.230 3.305 2.960 2.995 28,078 -0.30(-9.22%)
Sep 28, 2020 3.115 3.440 3.115 3.300 89,820 +0.22(+7.28%)
Sep 25, 2020 3.000 3.290 2.941 3.076 85,500 +0.20(+6.80%)
Sep 24, 2020 2.730 3.210 2.690 2.880 95,655 +0.14(+5.11%)
Sep 23, 2020 2.710 2.740 2.672 2.740 3,064 +0.01(+0.37%)
Sep 22, 2020 2.740 2.790 2.700 2.730 12,460 +0.00(+0.00%)
Sep 21, 2020 2.820 2.898 2.640 2.730 28,284 -0.14(-4.88%)
Sep 18, 2020 2.810 2.900 2.750 2.870 15,400 +0.10(+3.61%)
Sep 17, 2020 2.840 2.850 2.760 2.770 19,290 +0.02(+0.73%)
Sep 16, 2020 2.800 2.940 2.750 2.750 19,875 -0.05(-1.79%)
Sep 15, 2020 2.700 2.870 2.700 2.800 43,369 +0.03(+1.22%)
Sep 14, 2020 2.770 2.790 2.720 2.766 3,664 +0.06(+2.08%)
Sep 11, 2020 2.800 2.825 2.700 2.710 18,800 -0.11(-3.90%)
Sep 10, 2020 2.750 2.870 2.750 2.820 23,860 -0.16(-5.37%)
Sep 09, 2020 3.000 3.000 2.875 2.980 8,961 +0.13(+4.56%)
Sep 08, 2020 3.030 3.030 2.800 2.850 7,748 +0.11(+4.01%)
Sep 04, 2020 2.830 2.920 2.710 2.740 34,200 +0.00(+0.00%)
Sep 03, 2020 2.730 2.910 2.730 2.740 14,610 -0.06(-2.14%)
Sep 02, 2020 2.920 2.950 2.768 2.800 28,938 -0.19(-6.20%)
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.