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

CVD Equipment Corp (NQ: CVV )

4.830 +0.150 (+3.21%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 10, 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 (%)
Jan 29, 2021 4.920 5.070 4.780 4.810 38,400 -0.15(-3.02%)
Jan 28, 2021 5.080 5.090 4.760 4.960 27,916 -0.05(-1.00%)
Jan 27, 2021 5.450 5.460 4.900 5.010 117,501 -0.71(-12.41%)
Jan 26, 2021 5.400 5.740 5.020 5.720 179,575 +0.58(+11.28%)
Jan 25, 2021 5.180 5.250 4.730 5.140 149,656 +0.24(+4.90%)
Jan 22, 2021 4.920 4.980 4.760 4.900 36,500 -0.03(-0.61%)
Jan 21, 2021 4.900 5.000 4.670 4.930 49,095 +0.14(+2.92%)
Jan 20, 2021 5.050 5.230 4.630 4.790 88,130 -0.29(-5.71%)
Jan 19, 2021 4.690 5.090 4.550 5.080 139,381 +0.52(+11.40%)
Jan 15, 2021 4.820 4.820 4.410 4.560 77,200 -0.14(-2.98%)
Jan 14, 2021 4.200 5.110 4.190 4.700 133,021 +0.48(+11.37%)
Jan 13, 2021 4.320 4.320 4.100 4.220 34,590 -0.06(-1.40%)
Jan 12, 2021 4.110 4.470 4.020 4.280 134,109 +0.15(+3.63%)
Jan 11, 2021 4.210 4.306 4.080 4.130 26,659 -0.05(-1.20%)
Jan 08, 2021 4.170 4.334 4.100 4.180 20,800 +0.04(+0.97%)
Jan 07, 2021 4.100 4.220 4.040 4.140 25,472 +0.10(+2.48%)
Jan 06, 2021 3.960 4.330 3.960 4.040 46,441 +0.07(+1.76%)
Jan 05, 2021 3.840 4.100 3.830 3.970 31,013 +0.14(+3.66%)
Jan 04, 2021 3.810 3.880 3.710 3.830 40,830 +0.20(+5.51%)
Dec 31, 2020 3.630 3.630 3.630 134,736 -0.06(-1.63%)
Dec 30, 2020 3.940 3.970 3.650 3.690 134,736 -0.32(-7.98%)
Dec 29, 2020 4.200 4.200 3.900 4.010 95,938 -0.24(-5.65%)
Dec 28, 2020 4.560 4.620 4.110 4.250 151,437 -0.22(-4.92%)
Dec 24, 2020 4.570 4.650 4.380 4.470 28,000 -0.19(-4.08%)
Dec 23, 2020 4.350 5.330 4.350 4.660 164,158 +0.32(+7.37%)
Dec 22, 2020 4.310 4.380 4.100 4.340 44,456 -0.05(-1.14%)
Dec 21, 2020 4.260 4.420 4.240 4.390 13,112 +0.04(+0.92%)
Dec 18, 2020 4.470 4.600 4.260 4.350 111,900 -0.20(-4.40%)
Dec 17, 2020 4.640 4.640 4.480 4.550 9,776 -0.01(-0.22%)
Dec 16, 2020 4.440 4.630 4.410 4.560 14,067 +0.12(+2.70%)
Dec 15, 2020 4.400 4.480 4.300 4.440 14,447 +0.09(+2.07%)
Dec 14, 2020 4.390 4.465 4.220 4.350 28,738 -0.10(-2.25%)
Dec 11, 2020 4.330 4.475 4.313 4.450 24,300 +0.05(+1.14%)
Dec 10, 2020 4.310 4.470 4.310 4.400 19,313 -0.08(-1.79%)
Dec 09, 2020 4.460 4.660 4.380 4.480 46,934 +0.02(+0.45%)
Dec 08, 2020 4.450 4.510 4.300 4.460 65,872 -0.07(-1.55%)
Dec 07, 2020 4.700 4.700 4.400 4.530 28,834 -0.13(-2.79%)
Dec 04, 2020 4.700 4.775 4.589 4.660 18,400 +0.02(+0.43%)
Dec 03, 2020 4.750 4.750 4.500 4.640 16,100 -0.04(-0.85%)
Dec 02, 2020 4.420 4.730 4.360 4.680 28,288 +0.08(+1.74%)
Dec 01, 2020 4.800 4.950 4.551 4.600 10,933 -0.12(-2.54%)
Nov 30, 2020 4.700 4.870 4.560 4.720 14,786 -0.05(-1.05%)
Nov 27, 2020 4.820 4.910 4.750 4.770 32,100 -0.09(-1.85%)
Nov 25, 2020 4.750 4.920 4.530 4.860 41,400 +0.19(+4.07%)
Nov 24, 2020 5.290 5.290 4.620 4.670 59,177 -0.68(-12.71%)
Nov 23, 2020 4.710 5.380 4.690 5.350 93,490 +0.63(+13.35%)
Nov 20, 2020 4.730 5.040 4.650 4.720 39,100 -0.08(-1.67%)
Nov 19, 2020 4.500 5.050 4.400 4.800 97,816 +0.27(+5.96%)
Nov 18, 2020 5.400 5.400 4.493 4.530 184,879 -0.98(-17.79%)
Nov 17, 2020 5.200 5.773 5.035 5.510 196,452 +0.36(+6.99%)
Nov 16, 2020 4.880 5.200 4.780 5.150 135,222 +0.26(+5.32%)
Nov 13, 2020 4.770 4.900 4.641 4.890 33,400 +0.12(+2.52%)
Nov 12, 2020 4.910 4.950 4.700 4.770 68,866 -0.09(-1.85%)
Nov 11, 2020 4.720 4.920 4.700 4.860 38,699 +0.12(+2.53%)
Nov 10, 2020 4.550 4.950 4.550 4.740 227,245 +0.20(+4.41%)
Nov 09, 2020 4.460 4.630 4.400 4.540 42,968 +0.09(+2.02%)
Nov 06, 2020 4.450 4.490 4.380 4.450 30,800 -0.01(-0.22%)
Nov 05, 2020 4.200 4.500 4.189 4.460 55,073 +0.37(+9.05%)
Nov 04, 2020 3.970 4.130 3.900 4.090 15,035 +0.11(+2.76%)
Nov 03, 2020 4.000 4.240 3.950 3.980 83,167 +0.03(+0.76%)
Nov 02, 2020 3.710 3.950 3.710 3.950 49,126 +0.26(+7.05%)
Oct 30, 2020 3.770 3.890 3.615 3.690 36,800 -0.06(-1.60%)
Oct 29, 2020 3.620 3.800 3.540 3.750 51,699 +0.16(+4.46%)
Oct 28, 2020 3.700 3.870 3.500 3.590 51,864 -0.15(-4.01%)
Oct 27, 2020 3.900 3.900 3.690 3.740 35,526 -0.03(-0.80%)
Oct 26, 2020 4.110 4.200 3.750 3.770 62,153 -0.38(-9.16%)
Oct 23, 2020 4.450 4.480 4.120 4.150 146,600 -0.34(-7.57%)
Oct 22, 2020 4.100 4.750 4.090 4.490 598,670 +0.23(+5.40%)
Oct 21, 2020 4.140 4.350 4.100 4.260 41,975 +0.04(+0.95%)
Oct 20, 2020 4.170 4.280 4.090 4.220 58,367 +0.00(+0.00%)
Oct 19, 2020 4.800 4.800 4.190 4.220 128,438 -0.57(-11.90%)
Oct 16, 2020 4.530 5.130 4.510 4.790 277,000 +0.21(+4.59%)
Oct 15, 2020 4.500 4.660 4.410 4.580 40,730 +0.00(+0.00%)
Oct 14, 2020 4.570 4.600 4.390 4.580 126,870 +0.09(+2.00%)
Oct 13, 2020 4.100 4.720 4.080 4.490 485,443 +0.32(+7.67%)
Oct 12, 2020 4.460 4.480 4.050 4.170 210,286 -0.32(-7.13%)
Oct 09, 2020 4.400 4.610 4.170 4.490 574,900 -0.30(-6.26%)
Oct 08, 2020 4.800 5.170 4.320 4.790 2,984,555 -0.95(-16.55%)
Oct 07, 2020 3.000 7.470 3.000 5.740 44,483,620 +2.76(+92.62%)
Oct 06, 2020 2.990 3.100 2.890 2.980 32,730 +0.09(+3.11%)
Oct 05, 2020 3.040 3.108 2.890 2.890 21,421 -0.01(-0.34%)
Oct 02, 2020 2.890 2.970 2.852 2.900 5,700 -0.02(-0.73%)
Oct 01, 2020 3.000 3.025 2.880 2.921 37,087 -0.14(-4.54%)
Sep 30, 2020 3.440 3.440 3.020 3.060 15,707 +0.06(+2.15%)
Sep 29, 2020 3.230 3.305 2.960 2.995 28,078 -0.30(-9.22%)
Sep 28, 2020 3.115 3.440 3.115 3.300 89,820 +0.22(+7.28%)
Sep 25, 2020 3.000 3.290 2.941 3.076 85,500 +0.20(+6.80%)
Sep 24, 2020 2.730 3.210 2.690 2.880 95,655 +0.14(+5.11%)
Sep 23, 2020 2.710 2.740 2.672 2.740 3,064 +0.01(+0.37%)
Sep 22, 2020 2.740 2.790 2.700 2.730 12,460 +0.00(+0.00%)
Sep 21, 2020 2.820 2.898 2.640 2.730 28,284 -0.14(-4.88%)
Sep 18, 2020 2.810 2.900 2.750 2.870 15,400 +0.10(+3.61%)
Sep 17, 2020 2.840 2.850 2.760 2.770 19,290 +0.02(+0.73%)
Sep 16, 2020 2.800 2.940 2.750 2.750 19,875 -0.05(-1.79%)
Sep 15, 2020 2.700 2.870 2.700 2.800 43,369 +0.03(+1.22%)
Sep 14, 2020 2.770 2.790 2.720 2.766 3,664 +0.06(+2.08%)
Sep 11, 2020 2.800 2.825 2.700 2.710 18,800 -0.11(-3.90%)
Sep 10, 2020 2.750 2.870 2.750 2.820 23,860 -0.16(-5.37%)
Sep 09, 2020 3.000 3.000 2.875 2.980 8,961 +0.13(+4.56%)
Sep 08, 2020 3.030 3.030 2.800 2.850 7,748 +0.11(+4.01%)
Sep 04, 2020 2.830 2.920 2.710 2.740 34,200 +0.00(+0.00%)
Sep 03, 2020 2.730 2.910 2.730 2.740 14,610 -0.06(-2.14%)
Sep 02, 2020 2.920 2.950 2.768 2.800 28,938 -0.19(-6.20%)
Sep 01, 2020 2.990 3.000 2.920 2.985 20,478 -0.02(-0.83%)
Aug 31, 2020 3.020 3.060 2.970 3.010 5,454 -0.06(-1.95%)
Aug 28, 2020 3.060 3.180 2.950 3.070 53,300 -0.09(-2.75%)
Aug 27, 2020 3.125 3.200 3.050 3.157 33,926 +0.02(+0.53%)
Aug 26, 2020 3.260 3.262 3.048 3.140 17,739 -0.03(-0.95%)
Aug 25, 2020 3.250 3.250 3.163 3.170 1,852 -0.03(-0.94%)
Aug 24, 2020 3.160 3.290 3.160 3.200 4,206 +0.00(+0.00%)
Aug 21, 2020 3.413 3.413 3.170 3.200 7,200 -0.11(-3.26%)
Aug 20, 2020 3.390 3.390 3.300 3.308 6,615 -0.10(-3.00%)
Aug 19, 2020 3.300 3.430 3.274 3.410 9,620 +0.08(+2.40%)
Aug 18, 2020 3.250 3.490 3.200 3.330 11,334 +0.07(+2.15%)
Aug 17, 2020 3.520 3.520 3.260 3.260 13,467 -0.29(-8.04%)
Aug 14, 2020 3.570 3.590 3.500 3.545 5,100 -0.06(-1.72%)
Aug 13, 2020 3.660 3.660 3.607 3.607 866 -0.01(-0.30%)
Aug 12, 2020 3.610 3.710 3.600 3.618 8,636 -0.09(-2.48%)
Aug 11, 2020 3.750 3.750 3.630 3.710 8,327 -0.03(-0.80%)
Aug 10, 2020 3.611 3.740 3.542 3.740 15,009 +0.05(+1.36%)
Aug 07, 2020 3.750 3.751 3.510 3.690 17,200 -0.07(-1.86%)
Aug 06, 2020 3.630 3.868 3.517 3.760 29,058 +0.24(+6.97%)
Aug 05, 2020 3.400 3.740 3.355 3.515 87,306 +0.25(+7.49%)
Aug 04, 2020 3.154 3.295 3.131 3.270 10,109 +0.07(+2.11%)
Aug 03, 2020 3.130 3.210 3.130 3.202 11,591 +0.07(+2.31%)
Jul 31, 2020 3.170 3.201 3.120 3.130 7,900 -0.04(-1.23%)
Jul 30, 2020 3.133 3.260 3.133 3.169 5,412 -0.04(-1.31%)
Jul 29, 2020 3.150 3.340 3.150 3.211 12,146 +0.01(+0.34%)
Jul 28, 2020 3.210 3.310 3.131 3.200 4,962 +0.00(+0.00%)
Jul 27, 2020 3.110 3.256 3.110 3.200 10,950 +0.03(+0.95%)
Jul 24, 2020 3.250 3.360 3.150 3.170 12,900 -0.01(-0.31%)
Jul 23, 2020 3.300 3.380 3.120 3.180 16,070 -0.06(-2.00%)
Jul 22, 2020 3.250 3.260 3.120 3.245 4,705 -0.11(-3.28%)
Jul 21, 2020 3.280 3.490 3.260 3.355 10,746 +0.08(+2.29%)
Jul 20, 2020 3.370 3.500 3.170 3.280 14,036 -0.09(-2.67%)
Jul 17, 2020 3.280 3.490 3.240 3.370 24,300 -0.03(-0.88%)
Jul 16, 2020 3.090 3.430 3.090 3.400 22,556 +0.25(+7.94%)
Jul 15, 2020 3.140 3.280 3.020 3.150 44,950 -0.22(-6.53%)
Jul 14, 2020 3.540 4.700 3.050 3.370 754,284 +0.07(+2.12%)
Jul 13, 2020 3.280 3.495 3.250 3.300 26,987 -0.06(-1.79%)
Jul 10, 2020 3.450 3.460 3.200 3.360 26,200 -0.03(-0.97%)
Jul 09, 2020 3.100 3.669 2.930 3.393 103,236 +0.30(+9.80%)
Jul 08, 2020 3.080 3.090 2.950 3.090 8,412 +0.09(+3.00%)
Jul 07, 2020 2.900 3.100 2.875 3.000 29,155 +0.10(+3.42%)
Jul 06, 2020 3.020 3.080 2.870 2.901 11,997 -0.02(-0.82%)
Jul 02, 2020 2.920 3.110 2.901 2.925 3,600 -0.04(-1.19%)
Jul 01, 2020 3.080 3.140 2.860 2.960 15,949 -0.12(-3.91%)
Jun 30, 2020 3.059 3.150 2.960 3.081 9,820 +0.08(+2.69%)
Jun 29, 2020 3.079 3.088 2.990 3.000 1,312 -0.06(-1.96%)
Jun 26, 2020 3.100 3.150 3.000 3.060 6,400 -0.03(-0.97%)
Jun 25, 2020 3.140 3.140 3.056 3.090 3,312 -0.05(-1.50%)
Jun 24, 2020 3.174 3.280 3.030 3.137 14,463 -0.09(-2.84%)
Jun 23, 2020 3.230 3.280 3.100 3.229 25,428 +0.05(+1.53%)
Jun 22, 2020 3.160 3.187 3.110 3.180 2,455 +0.02(+0.63%)
Jun 19, 2020 3.200 3.380 3.160 3.160 8,100 -0.10(-3.07%)
Jun 18, 2020 3.290 3.440 3.150 3.260 3,336 -0.01(-0.23%)
Jun 17, 2020 3.330 3.330 3.182 3.268 1,771 +0.18(+5.75%)
Jun 16, 2020 3.160 3.260 3.080 3.090 6,983 +0.04(+1.31%)
Jun 15, 2020 3.110 3.270 2.970 3.050 7,053 +0.05(+1.67%)
Jun 12, 2020 3.510 3.510 2.980 3.000 18,000 -0.10(-3.30%)
Jun 11, 2020 3.390 3.480 3.100 3.102 13,196 -0.28(-8.22%)
Jun 10, 2020 3.580 3.638 3.330 3.380 12,786 -0.20(-5.59%)
Jun 09, 2020 3.540 3.680 3.200 3.580 15,230 +0.11(+3.17%)
Jun 08, 2020 3.160 3.750 3.160 3.470 120,787 +0.31(+9.81%)
Jun 05, 2020 3.160 3.170 3.109 3.160 19,700 +0.01(+0.32%)
Jun 04, 2020 3.150 3.160 3.060 3.150 9,741 +0.01(+0.32%)
Jun 03, 2020 3.160 3.170 3.080 3.140 13,383 -0.02(-0.63%)
Jun 02, 2020 3.100 3.180 3.010 3.160 14,161 +0.00(+0.00%)
Jun 01, 2020 3.130 3.160 3.020 3.160 11,153 +0.00(+0.16%)
May 29, 2020 3.150 3.230 2.920 3.155 73,300 +0.20(+6.59%)
May 28, 2020 2.970 3.050 2.910 2.960 8,100 -0.04(-1.33%)
May 27, 2020 3.000 3.110 3.000 3.000 6,431 -0.13(-4.10%)
May 26, 2020 3.150 3.150 2.933 3.128 15,930 +0.09(+2.90%)
May 22, 2020 2.940 3.120 2.940 3.040 2,100 +0.10(+3.40%)
May 21, 2020 3.150 3.150 2.930 2.940 10,379 -0.10(-3.29%)
May 20, 2020 3.150 3.150 2.850 3.040 11,258 -0.01(-0.33%)
May 19, 2020 3.140 3.140 2.870 3.050 13,676 +0.04(+1.33%)
May 18, 2020 3.100 3.143 2.840 3.010 12,194 -0.09(-2.91%)
May 15, 2020 3.190 3.190 2.920 3.100 17,700 +0.25(+8.78%)
May 14, 2020 2.940 2.980 2.690 2.850 22,746 -0.21(-6.95%)
May 13, 2020 3.140 3.340 2.850 3.063 21,281 -0.09(-2.76%)
May 12, 2020 3.150 3.210 3.120 3.150 12,912 +0.07(+2.27%)
May 11, 2020 3.160 3.350 3.080 3.080 5,336 -0.22(-6.67%)
May 08, 2020 3.280 3.488 3.150 3.300 35,500 +0.14(+4.43%)
May 07, 2020 3.140 3.413 3.070 3.160 15,707 -0.19(-5.67%)
May 06, 2020 3.140 3.465 3.100 3.350 30,128 +0.19(+5.85%)
May 05, 2020 3.420 3.489 3.020 3.165 21,706 -0.31(-8.79%)
May 04, 2020 3.490 3.627 3.310 3.470 3,780 -0.16(-4.45%)
May 01, 2020 3.600 3.733 3.525 3.632 7,400 +0.03(+0.88%)
Apr 30, 2020 3.730 3.970 3.600 3.600 55,890 -0.02(-0.55%)
Apr 29, 2020 3.650 3.750 3.600 3.620 15,304 -0.02(-0.55%)
Apr 28, 2020 3.790 3.790 3.600 3.640 10,320 -0.09(-2.39%)
Apr 27, 2020 3.560 3.729 3.540 3.729 4,620 +0.10(+2.87%)
Apr 24, 2020 3.570 3.792 3.540 3.625 6,700 +0.02(+0.42%)
Apr 23, 2020 3.680 3.780 3.600 3.610 3,119 -0.11(-2.96%)
Apr 22, 2020 3.830 3.830 3.692 3.720 3,924 +0.13(+3.62%)
Apr 21, 2020 3.610 3.776 3.563 3.590 9,945 -0.09(-2.47%)
Apr 20, 2020 3.880 3.880 3.680 3.681 6,416 -0.11(-2.88%)
Apr 17, 2020 4.100 4.100 3.600 3.790 20,200 -0.11(-2.82%)
Apr 16, 2020 3.510 4.050 3.425 3.900 60,147 +0.51(+15.19%)
Apr 15, 2020 3.356 3.390 3.333 3.386 16,479 +0.07(+2.14%)
Apr 14, 2020 2.860 3.315 2.860 3.315 6,862 +0.06(+2.00%)
Apr 13, 2020 3.110 3.404 3.110 3.250 21,788 +0.24(+7.97%)
Apr 09, 2020 2.660 3.024 2.550 3.010 21,700 +0.31(+11.48%)
Apr 08, 2020 2.730 2.750 2.626 2.700 9,399 +0.09(+3.45%)
Apr 07, 2020 2.720 2.720 2.598 2.610 3,095 +0.11(+4.40%)
Apr 06, 2020 2.500 2.692 2.500 2.500 3,566 +0.18(+7.76%)
Apr 03, 2020 2.200 2.715 2.200 2.320 8,900 +0.07(+3.11%)
Apr 02, 2020 2.370 2.382 2.200 2.250 15,700 -0.08(-3.43%)
Apr 01, 2020 2.420 2.690 2.320 2.330 19,234 -0.05(-2.10%)
Mar 31, 2020 2.320 2.450 2.320 2.380 4,307 -0.04(-1.86%)
Mar 30, 2020 2.690 2.690 2.342 2.425 14,811 -0.17(-6.37%)
Mar 27, 2020 2.390 2.860 2.390 2.590 2,200 -0.06(-2.26%)
Mar 26, 2020 2.660 2.660 2.450 2.650 15,168 -0.02(-0.75%)
Mar 25, 2020 2.620 2.850 2.440 2.670 10,864 +0.19(+7.51%)
Mar 24, 2020 2.205 2.670 2.205 2.484 38,232 +0.47(+23.56%)
Mar 23, 2020 2.240 2.300 1.950 2.010 28,328 -0.26(-11.45%)
Mar 20, 2020 2.470 2.626 2.265 2.270 19,700 -0.33(-12.69%)
Mar 19, 2020 2.700 2.785 2.363 2.600 32,066 -0.08(-2.99%)
Mar 18, 2020 2.950 3.000 2.630 2.680 25,362 -0.05(-1.83%)
Mar 17, 2020 3.100 3.100 2.639 2.730 22,510 -0.11(-3.87%)
Mar 16, 2020 2.850 3.041 2.600 2.840 14,476 -0.09(-3.15%)
Mar 13, 2020 2.850 3.340 2.850 2.932 32,500 +0.09(+3.05%)
Mar 12, 2020 3.131 3.131 2.800 2.845 47,469 -0.38(-11.75%)
Mar 11, 2020 3.300 3.350 3.160 3.224 13,448 -0.14(-4.24%)
Mar 10, 2020 3.530 3.530 3.220 3.367 18,328 -0.08(-2.41%)
Mar 09, 2020 3.440 3.580 3.220 3.450 17,593 -0.23(-6.25%)
Mar 06, 2020 3.700 3.840 3.630 3.680 13,400 -0.19(-4.82%)
Mar 05, 2020 3.800 4.130 3.790 3.866 14,387 +0.16(+4.21%)
Mar 04, 2020 3.760 4.570 3.710 3.710 14,635 -0.17(-4.38%)
Mar 03, 2020 3.630 3.880 3.570 3.880 15,003 +0.16(+4.42%)
Mar 02, 2020 3.900 3.943 3.545 3.716 24,714 -0.18(-4.72%)
Feb 28, 2020 3.810 4.000 3.810 3.900 9,200 -0.06(-1.52%)
Feb 27, 2020 4.210 4.340 3.750 3.960 43,191 -0.41(-9.38%)
Feb 26, 2020 4.280 4.530 4.200 4.370 9,271 +0.11(+2.58%)
Feb 25, 2020 4.510 4.580 4.100 4.260 8,287 -0.42(-8.97%)
Feb 24, 2020 4.500 4.940 4.210 4.680 12,212 -0.07(-1.47%)
Feb 21, 2020 4.810 4.865 4.750 4.750 7,300 -0.06(-1.25%)
Feb 20, 2020 4.800 4.957 4.800 4.810 12,030 +0.04(+0.84%)
Feb 19, 2020 4.840 4.933 4.753 4.770 8,231 -0.08(-1.65%)
Feb 18, 2020 4.900 4.900 4.850 4.850 3,115 -0.16(-3.19%)
Feb 14, 2020 4.900 5.010 4.760 5.010 16,000 +0.02(+0.36%)
Feb 13, 2020 5.010 5.104 4.900 4.992 15,906 -0.04(-0.85%)
Feb 12, 2020 5.054 5.170 5.020 5.035 8,910 -0.04(-0.88%)
Feb 11, 2020 5.210 5.240 5.060 5.080 4,689 -0.08(-1.55%)
Feb 10, 2020 5.240 5.240 5.100 5.160 7,122 +0.09(+1.78%)
Feb 07, 2020 5.000 5.200 5.000 5.070 17,000 +0.07(+1.40%)
Feb 06, 2020 5.360 5.360 4.900 5.000 52,963 -0.35(-6.54%)
Feb 05, 2020 5.300 5.421 5.160 5.350 14,688 +0.04(+0.75%)
Feb 04, 2020 5.430 5.590 5.150 5.310 74,280 +0.09(+1.72%)
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.