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, 2004 1.040 1.040 1.040 1.040 1,900 -0.01(-0.95%)
Nov 29, 2004 1.050 1.050 1.050 1.050 300 +0.03(+2.94%)
Nov 26, 2004 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Nov 24, 2004 1.000 1.020 1.000 1.020 1,000 +0.07(+7.37%)
Nov 23, 2004 1.000 1.000 0.9500 0.9500 400 -0.05(-5.00%)
Nov 22, 2004 1.000 1.000 1.000 1.000 1,000 +0.00(+0.00%)
Nov 19, 2004 1.050 1.050 0.9300 1.000 10,700 -0.11(-9.91%)
Nov 18, 2004 1.150 1.150 1.110 1.110 5,900 -0.03(-2.63%)
Nov 17, 2004 1.130 1.140 1.130 1.140 6,500 +0.02(+1.79%)
Nov 16, 2004 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Nov 15, 2004 1.050 1.140 1.050 1.120 3,300 -0.02(-1.75%)
Nov 12, 2004 1.140 1.140 1.140 1.140 200 +0.01(+0.88%)
Nov 11, 2004 1.130 1.130 1.130 1.130 300 +0.03(+2.73%)
Nov 10, 2004 0.9800 1.140 0.9800 1.100 6,900 +0.15(+15.79%)
Nov 09, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 08, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 05, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Nov 04, 2004 0.9500 0.9500 0.9500 0.9500 400 +0.03(+3.26%)
Nov 03, 2004 0.9200 0.9200 0.9200 0.9200 200 +0.02(+2.22%)
Nov 02, 2004 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Nov 01, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 29, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 28, 2004 0.9000 0.9000 0.9000 0.9000 100 -0.05(-5.26%)
Oct 27, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Oct 26, 2004 0.9500 0.9500 0.9500 0.9500 400 +0.05(+5.56%)
Oct 25, 2004 0.9000 0.9000 0.9000 0.9000 1,300 -0.04(-4.26%)
Oct 22, 2004 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 21, 2004 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 20, 2004 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Oct 19, 2004 0.9100 0.9400 0.9100 0.9400 1,400 +0.04(+4.44%)
Oct 18, 2004 0.9100 0.9100 0.9000 0.9000 1,900 +0.00(+0.00%)
Oct 15, 2004 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Oct 14, 2004 0.9000 0.9000 0.9000 0.9000 500 -0.02(-2.17%)
Oct 13, 2004 0.9200 0.9200 0.9200 0.9200 100 +0.01(+1.10%)
Oct 12, 2004 0.9100 0.9100 0.9100 0.9100 100 +0.01(+1.11%)
Oct 11, 2004 0.9200 0.9200 0.9000 0.9000 1,600 -0.04(-4.26%)
Oct 08, 2004 0.9200 0.9400 0.9200 0.9400 2,900 -0.05(-5.05%)
Oct 07, 2004 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 06, 2004 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 05, 2004 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Oct 04, 2004 0.9300 0.9900 0.9300 0.9900 900 +0.01(+1.02%)
Oct 01, 2004 0.9800 0.9800 0.9800 0.9800 300 -0.03(-2.97%)
Sep 30, 2004 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Sep 29, 2004 1.010 1.010 1.010 1.010 1,000 +0.03(+3.06%)
Sep 28, 2004 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 27, 2004 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Sep 24, 2004 0.9800 0.9800 0.9800 0.9800 1,000 +0.08(+8.89%)
Sep 23, 2004 0.9000 0.9000 0.9000 0.9000 1,000 -0.05(-5.26%)
Sep 22, 2004 0.9500 0.9500 0.9500 0.9500 300 -0.04(-4.04%)
Sep 21, 2004 0.9400 0.9900 0.9400 0.9900 4,400 +0.06(+6.45%)
Sep 20, 2004 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Sep 17, 2004 0.9300 0.9300 0.9300 0.9300 1,000 -0.06(-6.06%)
Sep 16, 2004 0.9700 0.9900 0.9700 0.9900 3,000 +0.04(+4.21%)
Sep 15, 2004 0.9000 0.9500 0.9000 0.9500 1,400 -0.01(-1.04%)
Sep 14, 2004 1.000 1.000 0.9600 0.9600 200 +0.00(+0.00%)
Sep 13, 2004 0.9600 0.9600 0.9600 0.9600 100 -0.03(-3.03%)
Sep 10, 2004 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Sep 09, 2004 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Sep 08, 2004 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Sep 07, 2004 0.9900 0.9900 0.9900 0.9900 200 +0.03(+3.13%)
Sep 03, 2004 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Sep 02, 2004 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
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.