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, 2018 4.600 4.930 4.510 4.700 24,600 +0.13(+2.84%)
Nov 29, 2018 4.450 4.600 4.420 4.570 29,285 +0.17(+3.86%)
Nov 28, 2018 4.470 4.568 4.380 4.400 16,722 -0.09(-2.00%)
Nov 27, 2018 4.480 4.490 4.430 4.490 10,033 -0.03(-0.66%)
Nov 26, 2018 4.600 4.600 4.490 4.520 10,346 -0.01(-0.22%)
Nov 23, 2018 4.530 4.600 4.530 4.530 4,700 +0.00(+0.00%)
Nov 21, 2018 4.530 4.530 4.530 0 -0.14(-3.00%)
Nov 20, 2018 4.700 4.700 4.512 4.670 6,489 +0.02(+0.43%)
Nov 19, 2018 4.320 4.670 4.250 4.650 33,677 +0.36(+8.39%)
Nov 16, 2018 4.310 4.450 4.270 4.290 4,000 -0.02(-0.46%)
Nov 15, 2018 4.400 4.600 4.120 4.310 32,102 -0.07(-1.60%)
Nov 14, 2018 4.170 4.390 4.138 4.380 5,475 +0.17(+4.04%)
Nov 13, 2018 4.210 4.210 4.150 4.210 633 +0.07(+1.69%)
Nov 12, 2018 4.190 4.270 4.140 4.140 3,667 -0.09(-2.13%)
Nov 09, 2018 4.340 4.400 4.120 4.230 20,700 -0.31(-6.83%)
Nov 08, 2018 4.550 4.696 4.270 4.540 15,371 -0.11(-2.37%)
Nov 07, 2018 4.600 4.687 4.423 4.650 12,671 +0.10(+2.20%)
Nov 06, 2018 4.629 4.938 4.550 4.550 3,776 +0.04(+0.89%)
Nov 05, 2018 4.420 5.000 4.324 4.510 40,942 +0.12(+2.73%)
Nov 02, 2018 4.950 4.950 4.000 4.390 199,700 -0.85(-16.22%)
Nov 01, 2018 5.120 5.240 5.120 5.240 4,198 +0.19(+3.76%)
Oct 31, 2018 5.140 5.240 5.050 5.050 13,308 -0.10(-1.94%)
Oct 30, 2018 5.290 5.290 5.070 5.150 20,768 -0.22(-4.10%)
Oct 29, 2018 5.310 5.440 5.155 5.370 5,840 +0.06(+1.13%)
Oct 26, 2018 5.190 5.390 5.120 5.310 11,100 +0.06(+1.14%)
Oct 25, 2018 5.150 5.390 5.065 5.250 38,176 +0.10(+1.89%)
Oct 24, 2018 5.390 5.390 5.120 5.153 7,561 -0.12(-2.21%)
Oct 23, 2018 5.360 5.390 5.269 5.269 9,949 -0.13(-2.42%)
Oct 22, 2018 5.520 5.540 5.350 5.400 22,414 -0.14(-2.53%)
Oct 19, 2018 5.560 5.770 5.500 5.540 28,400 -0.01(-0.18%)
Oct 18, 2018 5.550 5.940 5.510 5.550 66,063 -0.05(-0.89%)
Oct 17, 2018 5.960 6.070 5.550 5.600 93,415 -0.42(-6.98%)
Oct 16, 2018 6.090 6.210 6.000 6.020 48,282 -0.05(-0.82%)
Oct 15, 2018 6.240 6.300 6.000 6.070 49,998 -0.17(-2.72%)
Oct 12, 2018 6.110 6.240 6.000 6.240 13,900 +0.19(+3.14%)
Oct 11, 2018 6.050 6.050 6.000 6.050 22,604 -0.02(-0.33%)
Oct 10, 2018 6.070 6.240 6.070 6.070 3,150 -0.04(-0.65%)
Oct 09, 2018 6.150 6.300 6.110 6.110 3,859 +0.01(+0.16%)
Oct 08, 2018 6.190 6.200 6.100 6.100 5,067 -0.10(-1.61%)
Oct 05, 2018 6.240 6.320 6.120 6.200 10,400 +0.00(+0.00%)
Oct 04, 2018 6.240 6.240 6.084 6.200 8,082 -0.08(-1.27%)
Oct 03, 2018 6.210 6.300 6.057 6.280 9,113 +0.11(+1.78%)
Oct 02, 2018 6.080 6.330 6.030 6.170 19,146 +0.11(+1.82%)
Oct 01, 2018 6.100 6.244 6.030 6.060 32,636 -0.09(-1.46%)
Sep 28, 2018 6.440 6.440 6.150 6.150 2,400 -0.20(-3.15%)
Sep 27, 2018 6.080 6.380 6.042 6.350 35,110 +0.18(+2.92%)
Sep 26, 2018 6.060 6.170 6.002 6.170 6,412 +0.07(+1.15%)
Sep 25, 2018 6.152 6.152 6.020 6.100 7,681 -0.06(-0.97%)
Sep 24, 2018 6.150 6.360 5.945 6.160 18,286 +0.05(+0.82%)
Sep 21, 2018 6.100 6.200 6.060 6.110 16,600 +0.01(+0.16%)
Sep 20, 2018 6.130 6.150 6.060 6.100 43,061 -0.14(-2.24%)
Sep 19, 2018 6.100 6.386 6.090 6.240 35,501 +0.13(+2.13%)
Sep 18, 2018 6.100 6.200 6.100 6.110 21,400 -0.03(-0.49%)
Sep 17, 2018 6.060 6.390 6.060 6.140 20,271 +0.08(+1.32%)
Sep 14, 2018 6.050 6.240 6.050 6.060 14,600 -0.02(-0.33%)
Sep 13, 2018 6.080 6.330 6.070 6.080 13,389 -0.02(-0.33%)
Sep 12, 2018 6.150 6.240 6.015 6.100 30,180 -0.05(-0.81%)
Sep 11, 2018 6.350 6.400 6.150 6.150 10,330 -0.05(-0.81%)
Sep 10, 2018 6.370 6.437 6.050 6.200 19,427 -0.19(-2.97%)
Sep 07, 2018 6.340 6.390 6.250 6.390 11,400 -0.01(-0.16%)
Sep 06, 2018 6.400 6.400 6.250 6.400 18,347 +0.03(+0.39%)
Sep 05, 2018 6.420 6.500 6.250 6.375 13,824 -0.08(-1.16%)
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.