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

CVD Equipment Corp (NQ: CVV )

4.720 +0.210 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jul 31, 2003 1.510 1.510 1.490 1.500 1,400 +0.09(+6.38%)
Jul 30, 2003 1.190 1.440 1.190 1.410 8,500 +0.12(+9.30%)
Jul 29, 2003 1.200 1.290 1.180 1.290 3,900 +0.01(+0.78%)
Jul 28, 2003 1.500 1.510 1.260 1.280 3,400 -0.32(-20.00%)
Jul 25, 2003 1.630 1.630 1.600 1.600 2,400 -0.05(-3.03%)
Jul 24, 2003 1.750 1.750 1.650 1.650 1,600 -0.15(-8.33%)
Jul 23, 2003 1.800 1.800 1.800 1.800 200 -0.06(-3.23%)
Jul 22, 2003 1.860 1.860 1.860 1.860 1,400 -0.01(-0.53%)
Jul 21, 2003 1.850 1.870 1.850 1.870 1,200 -0.03(-1.58%)
Jul 18, 2003 1.820 1.900 1.820 1.900 2,000 -0.02(-1.04%)
Jul 17, 2003 1.920 1.920 1.920 1.920 100 -0.01(-0.52%)
Jul 16, 2003 1.950 1.950 1.840 1.930 5,300 -0.02(-1.03%)
Jul 15, 2003 1.890 1.990 1.810 1.950 2,800 +0.14(+7.73%)
Jul 14, 2003 1.770 1.820 1.610 1.810 3,900 +0.11(+6.47%)
Jul 11, 2003 1.720 1.720 1.700 1.700 1,400 +0.00(+0.00%)
Jul 10, 2003 1.700 1.710 1.700 1.700 4,200 +0.00(+0.00%)
Jul 09, 2003 1.750 1.750 1.630 1.700 6,300 -0.05(-2.86%)
Jul 08, 2003 1.990 1.990 1.600 1.750 46,100 -0.15(-7.89%)
Jul 07, 2003 1.200 1.940 1.200 1.900 16,900 +0.70(+58.33%)
Jul 02, 2003 1.030 1.200 1.030 1.200 2,800 +0.17(+16.50%)
Jul 01, 2003 1.000 1.030 1.000 1.030 1,000 +0.02(+1.98%)
Jun 30, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 27, 2003 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jun 26, 2003 1.010 1.010 1.010 1.010 300 +0.01(+1.00%)
Jun 25, 2003 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jun 24, 2003 1.100 1.100 1.000 1.000 6,200 -0.10(-9.09%)
Jun 23, 2003 1.100 1.100 1.100 1.100 3,100 +0.02(+1.85%)
Jun 20, 2003 1.080 1.080 1.080 1.080 1,000 +0.01(+0.93%)
Jun 19, 2003 1.070 1.070 1.070 1.070 300 +0.02(+1.90%)
Jun 18, 2003 1.060 1.060 1.050 1.050 2,500 -0.10(-8.70%)
Jun 17, 2003 1.150 1.150 1.150 1.150 300 +0.00(+0.00%)
Jun 16, 2003 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jun 13, 2003 1.120 1.150 1.120 1.150 700 +0.05(+4.55%)
Jun 12, 2003 1.060 1.100 1.060 1.100 1,800 +0.05(+4.76%)
Jun 11, 2003 1.050 1.050 1.050 1.050 500 +0.03(+2.94%)
Jun 10, 2003 1.020 1.020 1.020 1.020 500 +0.02(+2.00%)
Jun 09, 2003 1.000 1.000 1.000 1.000 9,000 -0.20(-16.67%)
Jun 06, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jun 05, 2003 1.250 1.250 1.200 1.200 2,300 -0.13(-9.77%)
Jun 04, 2003 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jun 03, 2003 1.330 1.330 1.330 1.330 700 +0.04(+3.10%)
Jun 02, 2003 1.500 2.000 1.200 1.290 24,700 +0.04(+3.20%)
May 30, 2003 1.070 1.300 1.070 1.250 4,100 +0.18(+16.82%)
May 29, 2003 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
May 28, 2003 1.070 1.070 1.070 1.070 200 -0.01(-0.93%)
May 23, 2003 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
May 22, 2003 1.080 1.080 1.080 1.080 1,000 -0.02(-1.82%)
May 21, 2003 1.100 1.100 1.100 1.100 1,500 +0.00(+0.00%)
May 20, 2003 1.100 1.100 1.100 1.100 1,000 +0.08(+7.84%)
May 19, 2003 1.010 1.020 1.010 1.020 1,400 -0.03(-2.86%)
May 16, 2003 1.050 1.050 1.050 1.050 300 +0.00(+0.00%)
May 15, 2003 1.200 1.200 0.8500 1.050 11,200 -0.15(-12.50%)
May 14, 2003 1.200 1.200 1.150 1.200 5,600 -0.05(-4.00%)
May 13, 2003 1.250 1.250 1.250 1.250 100 -0.10(-7.41%)
May 12, 2003 1.350 1.350 1.350 1.350 1,000 +0.00(+0.00%)
May 09, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 08, 2003 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
May 07, 2003 1.350 1.350 1.350 1.350 1,000 +0.10(+8.00%)
May 06, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 05, 2003 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 02, 2003 1.150 1.250 1.150 1.250 5,100 +0.07(+5.93%)
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.