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

CVD Equipment Corp (NQ: CVV )

4.500 +0.020 (+0.45%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Jun 30, 2005 2.080 2.100 2.020 2.080 17,200 -0.02(-0.95%)
Jun 29, 2005 2.150 2.150 2.100 2.100 8,200 -0.13(-5.83%)
Jun 28, 2005 2.100 2.250 2.100 2.230 19,000 +0.09(+4.21%)
Jun 27, 2005 2.130 2.200 2.100 2.140 20,200 -0.07(-3.17%)
Jun 24, 2005 2.150 2.250 2.150 2.210 6,300 +0.01(+0.45%)
Jun 23, 2005 2.250 2.320 2.200 2.200 16,400 +0.02(+0.92%)
Jun 22, 2005 2.290 2.380 2.140 2.180 22,600 -0.01(-0.46%)
Jun 21, 2005 2.100 2.340 2.100 2.190 54,200 +0.06(+2.82%)
Jun 20, 2005 2.050 2.210 2.000 2.130 13,700 +0.09(+4.41%)
Jun 17, 2005 2.030 2.150 2.030 2.040 8,300 -0.09(-4.23%)
Jun 16, 2005 2.220 2.220 2.000 2.130 25,800 -0.13(-5.75%)
Jun 15, 2005 2.360 2.360 2.120 2.260 20,200 +0.06(+2.73%)
Jun 14, 2005 2.100 2.450 2.100 2.200 68,400 +0.14(+6.80%)
Jun 13, 2005 2.090 2.090 2.000 2.060 14,000 -0.04(-1.90%)
Jun 10, 2005 2.170 2.170 1.990 2.100 29,500 +0.00(+0.00%)
Jun 09, 2005 2.200 2.250 2.050 2.100 48,500 -0.18(-7.89%)
Jun 08, 2005 2.300 2.310 2.250 2.280 11,900 +0.01(+0.44%)
Jun 07, 2005 2.240 2.300 2.150 2.270 24,100 +0.03(+1.34%)
Jun 06, 2005 2.450 2.490 2.210 2.240 27,400 -0.16(-6.67%)
Jun 03, 2005 2.300 2.690 2.300 2.400 35,500 +0.10(+4.35%)
Jun 02, 2005 2.250 2.300 2.200 2.300 12,700 +0.08(+3.60%)
Jun 01, 2005 2.279 2.280 2.070 2.220 32,900 +0.02(+0.91%)
May 31, 2005 2.300 2.300 2.110 2.200 19,800 -0.11(-4.76%)
May 27, 2005 2.330 2.340 2.310 2.310 8,700 -0.06(-2.53%)
May 26, 2005 2.240 2.400 2.200 2.370 39,000 +0.13(+5.80%)
May 25, 2005 2.150 2.240 2.100 2.240 27,600 +0.14(+6.67%)
May 24, 2005 2.150 2.170 1.950 2.100 44,800 -0.08(-3.67%)
May 23, 2005 2.300 2.330 2.120 2.180 28,100 -0.15(-6.44%)
May 20, 2005 2.320 2.360 2.280 2.330 6,300 -0.01(-0.43%)
May 19, 2005 2.160 2.410 2.160 2.340 59,900 +0.23(+10.90%)
May 18, 2005 2.250 2.250 2.060 2.110 56,300 -0.14(-6.22%)
May 17, 2005 2.300 2.300 2.100 2.250 135,100 -0.14(-5.86%)
May 16, 2005 3.060 3.060 2.110 2.390 268,000 -0.77(-24.37%)
May 13, 2005 3.250 3.550 3.150 3.160 25,400 +0.00(+0.00%)
May 12, 2005 3.380 3.380 3.140 3.160 12,200 -0.21(-6.23%)
May 11, 2005 3.330 3.380 3.230 3.370 13,200 +0.01(+0.30%)
May 10, 2005 3.420 3.650 3.280 3.360 41,400 -0.07(-2.04%)
May 09, 2005 3.240 3.460 3.120 3.430 47,500 +0.18(+5.54%)
May 06, 2005 3.700 3.700 3.200 3.250 42,600 -0.20(-5.80%)
May 05, 2005 3.000 3.640 2.800 3.450 177,100 +0.45(+15.00%)
May 04, 2005 2.900 3.100 2.900 3.000 51,000 +0.11(+3.81%)
May 03, 2005 3.060 3.150 2.840 2.890 82,000 -0.24(-7.67%)
May 02, 2005 3.250 3.600 2.990 3.130 106,100 -0.09(-2.80%)
Apr 29, 2005 3.630 3.950 3.200 3.220 121,200 -0.41(-11.29%)
Apr 28, 2005 3.800 3.800 3.600 3.630 38,500 -0.21(-5.47%)
Apr 27, 2005 3.780 4.040 3.530 3.840 62,100 +0.04(+1.05%)
Apr 26, 2005 3.900 3.950 3.650 3.800 105,400 +0.00(+0.00%)
Apr 25, 2005 3.990 4.160 3.590 3.800 199,500 -0.09(-2.31%)
Apr 22, 2005 4.780 5.650 3.890 3.890 565,200 -0.91(-18.96%)
Apr 21, 2005 5.020 5.630 4.510 4.800 422,600 -0.25(-4.95%)
Apr 20, 2005 4.150 5.380 4.000 5.050 606,500 +0.81(+19.10%)
Apr 19, 2005 4.180 4.590 3.980 4.240 175,000 +0.15(+3.67%)
Apr 18, 2005 4.020 4.800 3.810 4.090 130,000 -0.05(-1.21%)
Apr 15, 2005 4.300 4.890 3.400 4.140 164,400 -0.17(-3.94%)
Apr 14, 2005 4.650 4.850 4.180 4.310 79,200 -0.34(-7.31%)
Apr 13, 2005 4.850 5.370 4.380 4.650 178,800 -0.30(-6.06%)
Apr 12, 2005 5.580 5.780 4.470 4.950 384,600 -0.72(-12.70%)
Apr 11, 2005 6.350 7.150 5.320 5.670 504,300 -0.69(-10.85%)
Apr 08, 2005 6.610 7.850 6.100 6.360 409,500 -0.15(-2.30%)
Apr 07, 2005 6.350 7.450 6.072 6.510 487,500 +0.56(+9.41%)
Apr 06, 2005 5.050 7.150 5.050 5.950 900,000 +0.99(+19.96%)
Apr 05, 2005 4.250 5.440 4.120 4.960 443,100 +0.96(+24.00%)
Apr 04, 2005 4.200 5.000 3.940 4.000 165,400 -0.60(-13.04%)
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.