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 (%)
Feb 28, 2019 4.400 4.400 4.020 4.140 18,866 -0.28(-6.33%)
Feb 27, 2019 4.250 4.620 4.250 4.420 3,543 +0.15(+3.51%)
Feb 26, 2019 4.250 4.620 4.250 4.270 9,717 +0.06(+1.43%)
Feb 25, 2019 4.250 4.500 4.210 4.210 8,448 -0.09(-2.09%)
Feb 22, 2019 4.220 4.500 4.220 4.300 7,400 -0.02(-0.46%)
Feb 21, 2019 4.320 4.550 4.170 4.320 24,068 +0.05(+1.17%)
Feb 20, 2019 4.400 4.610 4.250 4.270 39,332 -0.23(-5.11%)
Feb 19, 2019 4.500 4.690 4.450 4.500 41,977 +0.08(+1.81%)
Feb 15, 2019 4.570 4.570 4.420 4.420 2,300 -0.09(-2.00%)
Feb 14, 2019 4.600 4.670 4.510 4.510 1,327 -0.16(-3.43%)
Feb 13, 2019 4.690 4.690 4.550 4.670 2,032 -0.01(-0.21%)
Feb 12, 2019 4.460 4.700 4.460 4.680 5,274 +0.32(+7.34%)
Feb 11, 2019 4.350 4.468 4.350 4.360 3,058 +0.00(+0.00%)
Feb 08, 2019 4.260 4.450 4.260 4.360 2,700 +0.04(+0.81%)
Feb 07, 2019 4.450 4.450 4.325 4.325 2,615 -0.15(-3.25%)
Feb 06, 2019 4.530 4.610 4.460 4.470 4,269 -0.02(-0.41%)
Feb 05, 2019 4.360 4.640 4.360 4.488 4,535 +0.13(+2.94%)
Feb 04, 2019 4.510 4.753 4.360 4.360 13,460 -0.04(-0.91%)
Feb 01, 2019 4.530 4.530 4.270 4.400 8,600 -0.15(-3.30%)
Jan 31, 2019 4.480 4.550 4.220 4.550 9,387 +0.07(+1.56%)
Jan 30, 2019 4.520 4.738 4.310 4.480 7,487 +0.07(+1.59%)
Jan 29, 2019 4.360 4.500 4.350 4.410 10,837 +0.08(+1.85%)
Jan 28, 2019 4.620 4.630 4.320 4.330 11,557 -0.15(-3.35%)
Jan 25, 2019 4.286 4.700 4.245 4.480 29,300 +0.18(+4.19%)
Jan 24, 2019 4.150 4.310 4.150 4.300 6,955 +0.11(+2.63%)
Jan 23, 2019 4.150 4.190 4.150 4.190 6,172 +0.03(+0.72%)
Jan 22, 2019 4.259 4.259 4.150 4.160 11,195 -0.11(-2.58%)
Jan 18, 2019 4.210 4.290 4.210 4.270 7,300 +0.05(+1.18%)
Jan 17, 2019 4.140 4.270 4.003 4.220 17,060 +0.09(+2.12%)
Jan 16, 2019 3.918 4.158 3.918 4.132 20,142 +0.12(+3.05%)
Jan 15, 2019 3.880 4.010 3.816 4.010 1,237 +0.02(+0.50%)
Jan 14, 2019 3.890 4.000 3.890 3.990 9,631 +0.04(+1.01%)
Jan 11, 2019 3.960 3.960 3.910 3.950 7,000 +0.03(+0.77%)
Jan 10, 2019 3.870 3.950 3.870 3.920 5,086 +0.14(+3.70%)
Jan 09, 2019 3.930 3.960 3.780 3.780 8,439 -0.15(-3.75%)
Jan 08, 2019 3.910 3.927 3.700 3.927 7,049 +0.01(+0.18%)
Jan 07, 2019 3.987 3.987 3.900 3.920 2,532 +0.05(+1.29%)
Jan 04, 2019 3.840 3.885 3.718 3.870 19,600 +0.00(+0.00%)
Jan 03, 2019 3.740 3.870 3.740 3.870 4,132 +0.14(+3.75%)
Jan 02, 2019 3.560 3.800 3.377 3.730 5,987 +0.18(+5.07%)
Dec 31, 2018 3.720 3.720 3.520 3.550 37,100 -0.15(-4.05%)
Dec 28, 2018 3.620 3.750 3.610 3.700 26,400 +0.05(+1.37%)
Dec 27, 2018 3.430 3.690 3.411 3.650 28,246 +0.22(+6.41%)
Dec 26, 2018 3.490 3.490 3.350 3.430 38,301 +0.02(+0.59%)
Dec 24, 2018 3.600 3.700 3.400 3.410 37,300 -0.18(-5.01%)
Dec 21, 2018 3.750 3.850 3.530 3.590 42,200 -0.16(-4.27%)
Dec 20, 2018 3.900 3.912 3.750 3.750 24,423 -0.10(-2.60%)
Dec 19, 2018 3.890 4.000 3.850 3.850 21,219 -0.09(-2.28%)
Dec 18, 2018 4.010 4.011 3.880 3.940 15,703 +0.01(+0.25%)
Dec 17, 2018 3.872 4.090 3.856 3.930 13,083 +0.04(+1.03%)
Dec 14, 2018 4.010 4.190 3.870 3.890 30,600 -0.13(-3.23%)
Dec 13, 2018 4.080 4.131 4.020 4.020 21,965 -0.07(-1.71%)
Dec 12, 2018 4.110 4.290 4.050 4.090 30,876 -0.03(-0.73%)
Dec 11, 2018 4.439 4.474 4.120 4.120 11,542 -0.07(-1.67%)
Dec 10, 2018 4.250 4.370 4.131 4.190 40,401 -0.12(-2.78%)
Dec 07, 2018 4.560 4.560 4.310 4.310 26,800 -0.19(-4.22%)
Dec 06, 2018 4.500 4.620 4.480 4.500 32,836 -0.07(-1.53%)
Dec 04, 2018 4.530 4.870 4.480 4.570 13,400 -0.02(-0.44%)
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.