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

CVD Equipment Corp (NQ: CVV )

4.705 UNCHANGED
Streaming Delayed Price Updated: 3:34 PM EDT, May 8, 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 (%)
Feb 28, 2017 9.890 9.890 9.800 9.840 4,860 -0.04(-0.40%)
Feb 27, 2017 9.930 10.14 9.842 9.880 4,714 -0.13(-1.31%)
Feb 24, 2017 10.11 10.14 9.900 10.01 3,191 +0.11(+1.12%)
Feb 23, 2017 9.980 10.15 9.900 9.900 1,124 +0.00(+0.00%)
Feb 22, 2017 9.930 10.14 9.880 9.900 7,997 -0.15(-1.48%)
Feb 21, 2017 9.960 10.62 9.926 10.05 8,471 +0.19(+1.92%)
Feb 17, 2017 9.860 9.860 9.860 0 -0.12(-1.20%)
Feb 16, 2017 10.34 10.34 9.980 9.980 7,668 -0.23(-2.25%)
Feb 15, 2017 10.09 10.24 10.02 10.21 8,445 -0.02(-0.20%)
Feb 14, 2017 10.09 10.28 10.00 10.23 7,356 +0.27(+2.71%)
Feb 13, 2017 10.00 10.34 9.900 9.960 6,304 +0.10(+1.01%)
Feb 10, 2017 9.880 10.12 9.790 9.860 5,492 -0.33(-3.24%)
Feb 09, 2017 9.830 10.64 9.830 10.19 5,695 +0.37(+3.77%)
Feb 08, 2017 9.760 10.87 9.500 9.820 21,808 -0.05(-0.53%)
Feb 07, 2017 10.28 10.29 9.800 9.872 20,010 -0.43(-4.16%)
Feb 06, 2017 10.75 10.79 10.27 10.30 9,641 -0.20(-1.90%)
Feb 03, 2017 10.94 10.94 10.49 10.50 9,042 -0.06(-0.57%)
Feb 02, 2017 10.34 10.86 10.19 10.56 23,389 +0.29(+2.82%)
Feb 01, 2017 10.15 10.47 10.00 10.27 18,950 +0.12(+1.18%)
Jan 31, 2017 9.750 10.15 9.750 10.15 27,121 +0.15(+1.50%)
Jan 30, 2017 9.880 10.00 9.750 10.00 7,304 +0.13(+1.32%)
Jan 27, 2017 10.04 10.04 9.800 9.870 5,903 +0.06(+0.61%)
Jan 26, 2017 9.900 9.900 9.770 9.810 8,240 -0.14(-1.41%)
Jan 25, 2017 10.08 10.08 9.801 9.950 10,923 -0.10(-1.00%)
Jan 24, 2017 10.03 10.14 9.959 10.05 5,472 +0.15(+1.52%)
Jan 23, 2017 10.04 10.15 9.885 9.900 13,447 -0.15(-1.49%)
Jan 20, 2017 9.970 10.14 9.970 10.05 4,917 +0.08(+0.80%)
Jan 19, 2017 9.780 10.00 9.780 9.970 7,004 +0.17(+1.73%)
Jan 18, 2017 9.930 10.00 9.790 9.800 11,950 -0.18(-1.80%)
Jan 17, 2017 9.650 10.07 9.490 9.979 26,477 +0.28(+2.88%)
Jan 13, 2017 9.700 9.700 9.700 0 -0.01(-0.10%)
Jan 12, 2017 9.440 9.750 9.400 9.710 26,559 +0.31(+3.30%)
Jan 11, 2017 9.071 9.490 9.000 9.400 28,904 +0.21(+2.29%)
Jan 10, 2017 8.905 9.300 8.905 9.190 30,251 +0.34(+3.84%)
Jan 09, 2017 8.840 8.920 8.820 8.850 5,165 -0.09(-1.01%)
Jan 06, 2017 8.973 8.990 8.900 8.940 17,129 -0.02(-0.22%)
Jan 05, 2017 8.960 9.000 8.900 8.960 11,670 +0.14(+1.59%)
Jan 04, 2017 8.610 8.889 8.610 8.820 17,182 +0.27(+3.16%)
Jan 03, 2017 8.680 8.740 8.270 8.550 9,280 -0.13(-1.50%)
Dec 30, 2016 8.680 8.680 8.680 0 +0.31(+3.75%)
Dec 29, 2016 8.283 8.420 8.283 8.366 11,237 +0.06(+0.68%)
Dec 28, 2016 8.222 8.430 8.200 8.310 26,423 +0.05(+0.61%)
Dec 27, 2016 7.992 8.440 7.980 8.260 12,034 +0.27(+3.38%)
Dec 23, 2016 7.990 7.990 7.990 0 +0.26(+3.36%)
Dec 22, 2016 8.051 8.239 7.720 7.730 29,528 -0.32(-3.98%)
Dec 21, 2016 8.210 8.211 8.011 8.050 10,627 -0.18(-2.19%)
Dec 20, 2016 8.020 8.482 8.020 8.230 7,540 +0.13(+1.60%)
Dec 19, 2016 8.382 8.382 8.026 8.100 17,799 -0.24(-2.88%)
Dec 16, 2016 8.330 8.425 8.330 8.340 5,280 -0.06(-0.71%)
Dec 15, 2016 8.380 8.560 8.250 8.400 13,814 -0.10(-1.18%)
Dec 14, 2016 8.627 8.627 8.298 8.500 17,934 -0.15(-1.73%)
Dec 13, 2016 8.700 8.800 8.560 8.650 26,160 -0.03(-0.35%)
Dec 12, 2016 7.990 8.800 7.990 8.680 38,942 +0.58(+7.16%)
Dec 09, 2016 7.982 8.110 7.832 8.100 11,988 +0.07(+0.87%)
Dec 08, 2016 7.982 8.189 7.910 8.030 19,123 +0.06(+0.75%)
Dec 07, 2016 7.700 8.100 7.700 7.970 12,850 +0.27(+3.51%)
Dec 06, 2016 7.710 7.740 7.700 7.700 30,308 -0.05(-0.65%)
Dec 05, 2016 7.700 7.818 7.700 7.750 50,997 +0.05(+0.65%)
Dec 02, 2016 7.800 7.828 7.700 7.700 22,977 -0.04(-0.52%)
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.