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, 2021 4.470 4.500 4.290 4.410 24,629 -0.09(-2.00%)
Nov 29, 2021 4.600 4.670 4.500 4.500 47,816 -0.04(-0.88%)
Nov 26, 2021 4.710 4.710 4.510 4.540 19,352 -0.18(-3.81%)
Nov 24, 2021 4.770 4.770 4.580 4.720 16,505 +0.04(+0.85%)
Nov 23, 2021 4.790 4.817 4.560 4.680 17,354 -0.07(-1.47%)
Nov 22, 2021 5.000 5.125 4.730 4.750 88,399 -0.23(-4.62%)
Nov 19, 2021 5.110 5.285 4.980 4.980 13,519 -0.20(-3.86%)
Nov 18, 2021 5.310 5.300 5.175 5.180 45,583 -0.13(-2.45%)
Nov 17, 2021 5.260 5.570 4.850 5.310 140,916 +0.09(+1.72%)
Nov 16, 2021 5.820 5.820 5.145 5.220 72,099 -0.62(-10.62%)
Nov 15, 2021 5.900 5.900 5.664 5.840 24,255 -0.01(-0.17%)
Nov 12, 2021 5.270 5.920 5.270 5.850 118,759 +0.42(+7.73%)
Nov 11, 2021 4.850 5.500 4.770 5.430 125,213 +0.49(+9.92%)
Nov 10, 2021 4.890 4.940 28,419 +0.02(+0.41%)
Nov 09, 2021 4.840 4.950 4.820 4.920 39,047 +0.02(+0.41%)
Nov 08, 2021 4.940 4.940 4.800 4.900 22,763 +0.02(+0.31%)
Nov 05, 2021 4.684 4.950 4.684 4.885 21,631 +0.01(+0.21%)
Nov 04, 2021 4.870 4.950 4.812 4.875 24,043 -0.04(-0.71%)
Nov 03, 2021 4.980 4.980 4.900 4.910 33,332 -0.07(-1.41%)
Nov 02, 2021 4.900 5.080 4.885 4.980 65,738 +0.13(+2.68%)
Nov 01, 2021 4.857 4.964 4.850 4.850 22,807 +0.03(+0.62%)
Oct 29, 2021 4.820 4.930 4.820 4.820 14,135 -0.09(-1.83%)
Oct 28, 2021 4.840 5.180 4.840 4.910 94,708 +0.01(+0.20%)
Oct 27, 2021 4.885 4.980 4.872 4.900 11,295 +0.01(+0.20%)
Oct 26, 2021 4.820 4.890 11,117 +0.02(+0.41%)
Oct 25, 2021 4.830 4.940 4.760 4.870 29,608 -0.03(-0.61%)
Oct 22, 2021 5.050 5.050 4.860 4.900 24,374 -0.15(-2.97%)
Oct 21, 2021 5.250 5.277 5.050 5.050 30,422 -0.16(-3.07%)
Oct 20, 2021 5.050 5.390 4.950 5.210 95,113 +0.25(+5.04%)
Oct 19, 2021 4.820 5.100 4.650 4.960 70,504 +0.16(+3.33%)
Oct 18, 2021 4.800 5.070 4.700 4.800 105,199 -0.02(-0.41%)
Oct 15, 2021 4.580 4.850 4.580 4.820 33,305 +0.21(+4.56%)
Oct 14, 2021 4.640 4.690 4.600 4.610 14,544 -0.08(-1.71%)
Oct 13, 2021 4.356 4.690 4.356 4.690 23,720 +0.11(+2.35%)
Oct 12, 2021 4.580 4.650 4.510 4.582 15,428 -0.12(-2.50%)
Oct 11, 2021 4.730 4.740 4.560 4.700 4,865 -0.01(-0.21%)
Oct 08, 2021 4.690 4.710 4.610 4.710 6,900 +0.01(+0.21%)
Oct 07, 2021 4.640 4.700 4.570 4.700 14,148 +0.10(+2.17%)
Oct 06, 2021 4.580 4.600 4.395 4.600 4,040 +0.04(+0.88%)
Oct 05, 2021 4.450 4.580 4.370 4.560 10,012 +0.07(+1.56%)
Oct 04, 2021 4.640 4.680 4.421 4.490 12,911 -0.11(-2.39%)
Oct 01, 2021 4.540 4.630 4.418 4.600 15,738 +0.02(+0.44%)
Sep 30, 2021 4.460 4.750 4.423 4.580 57,445 +0.12(+2.69%)
Sep 29, 2021 4.450 4.530 4.341 4.460 30,261 +0.01(+0.22%)
Sep 28, 2021 4.560 4.640 4.405 4.450 20,798 -0.15(-3.26%)
Sep 27, 2021 4.610 4.650 4.490 4.600 25,668 -0.04(-0.86%)
Sep 24, 2021 4.600 4.680 4.460 4.640 28,826 +0.12(+2.65%)
Sep 23, 2021 4.450 4.600 4.406 4.520 8,453 -0.03(-0.66%)
Sep 22, 2021 4.400 4.550 4.350 4.550 15,724 +0.13(+2.94%)
Sep 21, 2021 4.250 4.500 4.250 4.420 27,461 +0.05(+1.26%)
Sep 20, 2021 4.390 4.400 4.200 4.365 20,062 -0.08(-1.91%)
Sep 17, 2021 4.520 4.600 4.360 4.450 34,002 -0.06(-1.33%)
Sep 16, 2021 4.520 4.600 4.410 4.510 59,768 -0.04(-0.88%)
Sep 15, 2021 4.540 4.600 4.485 4.550 42,432 +0.04(+0.78%)
Sep 14, 2021 4.530 4.550 4.430 4.515 44,372 -0.00(-0.11%)
Sep 13, 2021 4.670 4.670 4.500 4.520 26,100 -0.18(-3.83%)
Sep 10, 2021 4.700 4.796 4.617 4.700 35,363 +0.05(+1.08%)
Sep 09, 2021 4.720 4.780 4.619 4.650 22,136 -0.01(-0.21%)
Sep 08, 2021 4.710 4.800 4.610 4.660 18,844 -0.09(-1.89%)
Sep 07, 2021 4.690 4.830 4.619 4.750 58,955 +0.09(+1.93%)
Sep 03, 2021 4.770 4.890 4.600 4.660 44,667 -0.06(-1.27%)
Sep 02, 2021 4.680 4.850 4.647 4.720 32,503 +0.06(+1.29%)
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.