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 (%)
Oct 31, 2019 3.875 3.950 3.759 3.940 3,489 -0.04(-1.01%)
Oct 30, 2019 3.860 4.000 3.729 3.980 7,684 +0.07(+1.79%)
Oct 29, 2019 3.900 3.990 3.810 3.910 14,597 +0.01(+0.26%)
Oct 28, 2019 3.800 3.990 3.800 3.900 4,986 +0.15(+4.00%)
Oct 25, 2019 3.730 3.850 3.700 3.750 9,100 -0.19(-4.82%)
Oct 24, 2019 3.790 3.990 3.790 3.940 8,063 +0.06(+1.55%)
Oct 23, 2019 3.760 3.920 3.624 3.880 23,781 +0.17(+4.58%)
Oct 22, 2019 3.280 3.750 3.280 3.710 41,311 +0.50(+15.66%)
Oct 21, 2019 3.210 3.321 3.190 3.208 6,862 -0.04(-1.30%)
Oct 18, 2019 3.240 3.290 3.240 3.250 3,000 -0.09(-2.69%)
Oct 17, 2019 3.160 3.340 3.140 3.340 1,929 +0.14(+4.37%)
Oct 16, 2019 3.140 3.323 3.140 3.200 17,214 +0.06(+1.91%)
Oct 15, 2019 3.110 3.170 3.100 3.140 20,649 +0.00(+0.00%)
Oct 14, 2019 3.111 3.140 3.111 3.140 3,071 +0.03(+0.96%)
Oct 11, 2019 3.110 3.133 3.100 3.110 17,800 -0.01(-0.32%)
Oct 10, 2019 3.150 3.184 3.120 3.120 14,458 -0.08(-2.50%)
Oct 09, 2019 3.160 3.221 3.160 3.200 10,171 -0.02(-0.62%)
Oct 08, 2019 3.180 3.220 3.169 3.220 4,922 -0.03(-0.92%)
Oct 07, 2019 3.230 3.270 3.230 3.250 5,339 +0.02(+0.62%)
Oct 04, 2019 3.230 3.271 3.230 3.230 1,700 +0.00(+0.00%)
Oct 03, 2019 3.247 3.300 3.220 3.230 2,000 -0.02(-0.62%)
Oct 02, 2019 3.260 3.340 3.250 3.250 7,788 -0.10(-3.09%)
Oct 01, 2019 3.325 3.390 3.250 3.354 22,909 +0.02(+0.64%)
Sep 30, 2019 3.300 3.333 3.300 3.333 1,684 +0.03(+0.98%)
Sep 27, 2019 3.250 3.370 3.250 3.300 7,500 +0.03(+0.92%)
Sep 26, 2019 3.340 3.380 3.270 3.270 6,277 -0.05(-1.51%)
Sep 25, 2019 3.347 3.480 3.320 3.320 17,764 -0.03(-0.90%)
Sep 24, 2019 3.420 3.500 3.320 3.350 4,164 -0.05(-1.47%)
Sep 23, 2019 3.510 3.580 3.400 3.400 21,813 -0.14(-3.95%)
Sep 20, 2019 3.545 3.545 3.475 3.540 5,700 +0.01(+0.28%)
Sep 19, 2019 3.600 3.600 3.520 3.530 2,801 -0.04(-1.12%)
Sep 18, 2019 3.590 3.593 3.490 3.570 13,357 -0.06(-1.67%)
Sep 17, 2019 3.600 3.637 3.586 3.631 10,164 +0.05(+1.42%)
Sep 16, 2019 3.550 3.710 3.550 3.580 10,095 +0.03(+0.82%)
Sep 13, 2019 3.604 3.661 3.510 3.551 3,400 +0.09(+2.62%)
Sep 12, 2019 3.590 3.700 3.430 3.460 18,815 -0.12(-3.44%)
Sep 11, 2019 3.660 3.660 3.583 3.583 768 -0.06(-1.63%)
Sep 10, 2019 3.642 3.642 3.642 3.642 208 -0.02(-0.48%)
Sep 09, 2019 3.530 3.672 3.530 3.660 914 +0.11(+3.18%)
Sep 06, 2019 3.632 3.632 3.547 3.547 400 -0.05(-1.46%)
Sep 05, 2019 3.670 3.690 3.600 3.600 5,063 +0.00(+0.00%)
Sep 04, 2019 3.610 3.629 3.500 3.600 1,857 -0.06(-1.64%)
Sep 03, 2019 3.670 3.670 3.620 3.660 773 +0.04(+1.10%)
Aug 30, 2019 3.655 3.655 3.620 3.620 1,200 -0.08(-2.16%)
Aug 29, 2019 3.682 3.700 3.682 3.700 1,060 +0.03(+0.80%)
Aug 28, 2019 3.658 3.735 3.658 3.671 3,700 -0.03(-0.86%)
Aug 27, 2019 3.675 3.702 3.550 3.702 1,081 +0.03(+0.88%)
Aug 26, 2019 3.450 3.670 3.450 3.670 837 +0.16(+4.45%)
Aug 23, 2019 3.652 3.652 3.500 3.514 1,200 -0.10(-2.67%)
Aug 22, 2019 3.456 3.701 3.456 3.610 4,889 +0.19(+5.66%)
Aug 21, 2019 3.410 3.440 3.400 3.417 145,790 -0.02(-0.68%)
Aug 20, 2019 3.390 3.440 3.300 3.440 22,358 +0.04(+1.18%)
Aug 19, 2019 3.370 3.430 3.290 3.400 22,452 -0.01(-0.29%)
Aug 16, 2019 3.400 3.440 3.400 3.410 4,400 +0.00(+0.00%)
Aug 15, 2019 3.480 3.490 3.400 3.410 13,369 -0.04(-1.16%)
Aug 14, 2019 3.550 3.680 3.450 3.450 24,635 -0.15(-4.17%)
Aug 13, 2019 3.540 3.800 3.520 3.600 18,443 +0.10(+2.85%)
Aug 12, 2019 3.500 3.500 3.500 3.500 1,384 -0.18(-4.89%)
Aug 09, 2019 3.500 3.680 3.500 3.680 11,400 +0.19(+5.44%)
Aug 08, 2019 3.630 3.730 3.490 3.490 2,661 -0.09(-2.51%)
Aug 07, 2019 3.610 3.690 3.530 3.580 2,669 -0.12(-3.24%)
Aug 06, 2019 3.741 3.741 3.618 3.700 855 +0.09(+2.49%)
Aug 05, 2019 3.563 3.610 3.563 3.610 4,394 -0.16(-4.34%)
Aug 02, 2019 3.600 3.774 3.600 3.774 2,000 +0.22(+6.31%)
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.