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

CVD Equipment Corp (NQ: CVV )

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2016 8.330 8.730 8.330 8.390 9,700 +0.08(+0.96%)
Feb 26, 2016 8.290 8.310 8.165 8.310 4,184 +0.17(+2.10%)
Feb 25, 2016 8.052 8.210 8.052 8.139 2,195 +0.22(+2.76%)
Feb 24, 2016 8.024 8.110 7.920 7.920 4,417 -0.07(-0.88%)
Feb 23, 2016 8.240 8.240 7.810 7.990 10,930 -0.22(-2.68%)
Feb 22, 2016 8.236 8.236 7.920 8.210 8,907 +0.21(+2.63%)
Feb 19, 2016 8.050 8.099 8.000 8.000 3,461 -0.01(-0.12%)
Feb 18, 2016 8.310 8.310 8.010 8.010 8,830 -0.29(-3.49%)
Feb 17, 2016 8.400 8.439 8.010 8.300 19,084 +0.02(+0.24%)
Feb 16, 2016 8.200 8.280 7.920 8.280 4,532 +0.18(+2.22%)
Feb 12, 2016 8.230 8.100 8.100 8.100 4,000 +0.07(+0.87%)
Feb 11, 2016 8.010 8.130 7.870 8.030 12,762 -0.03(-0.37%)
Feb 10, 2016 8.000 8.270 7.980 8.060 9,136 +0.11(+1.38%)
Feb 09, 2016 8.150 8.250 7.900 7.950 15,217 -0.30(-3.64%)
Feb 08, 2016 8.830 9.005 8.250 8.250 10,441 -0.85(-9.34%)
Feb 05, 2016 9.020 9.100 8.880 9.100 8,568 +0.17(+1.90%)
Feb 04, 2016 8.790 9.250 8.790 8.930 20,504 +0.08(+0.90%)
Feb 03, 2016 8.740 9.120 8.740 8.850 10,021 +0.11(+1.26%)
Feb 02, 2016 8.610 8.880 8.585 8.740 3,545 +0.09(+1.04%)
Feb 01, 2016 8.410 8.850 8.350 8.650 12,263 +0.08(+0.93%)
Jan 29, 2016 8.290 8.750 8.290 8.570 7,918 +0.26(+3.13%)
Jan 28, 2016 8.790 9.000 8.300 8.310 6,957 -0.45(-5.14%)
Jan 27, 2016 8.760 8.960 8.300 8.760 7,741 +0.00(+0.00%)
Jan 26, 2016 8.480 8.760 8.421 8.760 5,204 +0.36(+4.29%)
Jan 25, 2016 7.970 8.470 7.910 8.400 16,628 +0.40(+5.00%)
Jan 22, 2016 7.970 8.160 7.795 8.000 9,212 +0.04(+0.50%)
Jan 21, 2016 7.890 8.090 7.820 7.960 6,385 +0.17(+2.25%)
Jan 20, 2016 7.850 7.950 7.150 7.785 43,221 -0.28(-3.41%)
Jan 19, 2016 8.180 8.222 8.000 8.060 5,402 -0.11(-1.35%)
Jan 15, 2016 8.590 8.170 8.170 8.170 35,400 -0.69(-7.79%)
Jan 14, 2016 8.810 9.060 8.455 8.860 13,640 +0.06(+0.68%)
Jan 13, 2016 9.570 9.600 8.800 8.800 38,654 -0.86(-8.90%)
Jan 12, 2016 9.500 9.740 9.500 9.660 3,278 +0.29(+3.09%)
Jan 11, 2016 9.710 9.710 9.201 9.370 17,125 -0.47(-4.78%)
Jan 08, 2016 9.500 9.840 9.500 9.840 30,599 +0.32(+3.36%)
Jan 07, 2016 9.830 9.830 9.400 9.520 24,380 -0.33(-3.35%)
Jan 06, 2016 9.830 9.900 9.610 9.850 24,175 +0.03(+0.31%)
Jan 05, 2016 10.00 10.00 9.710 9.820 4,808 -0.13(-1.31%)
Jan 04, 2016 9.950 9.990 9.920 9.950 8,134 -0.13(-1.29%)
Dec 31, 2015 9.950 10.08 10.08 10.08 11,700 +0.12(+1.15%)
Dec 30, 2015 10.43 10.43 9.960 9.965 17,861 -0.40(-3.91%)
Dec 29, 2015 10.13 10.47 10.07 10.37 15,011 +0.26(+2.57%)
Dec 28, 2015 10.27 10.46 10.08 10.11 11,369 -0.32(-3.07%)
Dec 24, 2015 10.45 10.43 10.43 10.43 3,300 +0.13(+1.26%)
Dec 23, 2015 10.19 10.41 10.02 10.30 28,998 +0.20(+1.98%)
Dec 22, 2015 10.15 10.17 10.09 10.10 4,565 +0.02(+0.20%)
Dec 21, 2015 10.20 10.35 10.08 10.08 8,570 -0.11(-1.08%)
Dec 18, 2015 10.03 10.37 10.03 10.19 6,258 -0.11(-1.07%)
Dec 17, 2015 10.30 10.43 9.990 10.30 22,945 -0.10(-0.96%)
Dec 16, 2015 10.50 10.50 10.23 10.40 17,303 +0.16(+1.56%)
Dec 15, 2015 9.950 10.46 9.950 10.24 19,346 +0.33(+3.33%)
Dec 14, 2015 9.990 10.00 9.753 9.910 12,403 +0.21(+2.16%)
Dec 11, 2015 9.850 10.01 9.700 9.700 14,335 -0.27(-2.71%)
Dec 10, 2015 10.42 10.45 9.850 9.970 37,157 -0.39(-3.76%)
Dec 09, 2015 10.00 10.64 10.00 10.36 23,396 +0.23(+2.27%)
Dec 08, 2015 10.36 10.51 10.01 10.13 7,668 -0.20(-1.94%)
Dec 07, 2015 10.85 10.87 10.26 10.33 19,356 -0.52(-4.79%)
Dec 04, 2015 10.91 10.99 10.80 10.85 4,011 -0.02(-0.18%)
Dec 03, 2015 10.97 11.05 10.85 10.87 9,957 -0.12(-1.09%)
Dec 02, 2015 11.17 11.22 10.98 10.99 9,649 -0.09(-0.81%)
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.