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

CVD Equipment Corp (NQ: CVV )

4.550 -0.010 (-0.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
May 28, 2004 1.550 1.550 1.500 1.500 1,100 -0.10(-6.25%)
May 27, 2004 1.600 1.600 1.600 1.600 500 +0.00(+0.00%)
May 26, 2004 1.550 1.600 1.550 1.600 900 +0.10(+6.67%)
May 25, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 24, 2004 1.510 1.510 1.500 1.500 3,500 +0.00(+0.00%)
May 21, 2004 1.500 1.500 1.500 1.500 3,200 +0.10(+7.14%)
May 20, 2004 1.480 1.550 1.400 1.400 7,300 -0.15(-9.68%)
May 19, 2004 1.600 1.600 1.400 1.550 7,300 -0.15(-8.82%)
May 18, 2004 1.750 1.750 1.700 1.700 2,100 -0.10(-5.56%)
May 17, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 14, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 13, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 12, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 11, 2004 1.800 1.800 1.800 1.800 100 +0.10(+5.88%)
May 10, 2004 1.700 1.700 1.700 1.700 500 -0.09(-5.03%)
May 07, 2004 1.790 1.790 1.790 1.790 300 -0.05(-2.72%)
May 06, 2004 1.830 1.840 1.830 1.840 2,900 +0.04(+2.22%)
May 05, 2004 1.800 1.800 1.800 1.800 600 +0.10(+5.88%)
May 04, 2004 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
May 03, 2004 1.700 1.700 1.700 1.700 1,400 +0.00(+0.00%)
Apr 30, 2004 1.700 1.700 1.670 1.700 700 +0.05(+3.03%)
Apr 29, 2004 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Apr 28, 2004 1.700 1.700 1.600 1.650 5,100 -0.09(-5.17%)
Apr 27, 2004 1.780 1.780 1.740 1.740 3,600 -0.05(-2.79%)
Apr 26, 2004 1.790 1.790 1.790 1.790 1,200 -0.01(-0.56%)
Apr 23, 2004 1.800 1.800 1.800 1.800 500 +0.00(+0.00%)
Apr 22, 2004 1.800 1.800 1.800 1.800 200 +0.00(+0.00%)
Apr 21, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 20, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 19, 2004 1.850 1.850 1.800 1.800 2,000 -0.05(-2.70%)
Apr 16, 2004 1.900 1.900 1.850 1.850 1,500 -0.10(-5.13%)
Apr 15, 2004 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 14, 2004 2.000 2.000 1.950 1.950 2,400 -0.10(-4.88%)
Apr 13, 2004 2.100 2.100 1.900 2.050 5,800 -0.14(-6.39%)
Apr 12, 2004 2.300 2.300 2.130 2.190 17,300 -0.11(-4.78%)
Apr 08, 2004 1.900 2.300 1.900 2.300 15,200 +0.40(+21.05%)
Apr 07, 2004 1.750 1.900 1.750 1.900 3,600 +0.22(+13.10%)
Apr 06, 2004 1.680 1.680 1.680 1.680 100 -0.03(-1.75%)
Apr 05, 2004 1.710 1.710 1.710 1.710 100 +0.06(+3.64%)
Apr 02, 2004 1.550 1.650 1.550 1.650 5,500 +0.10(+6.45%)
Apr 01, 2004 1.500 1.550 1.500 1.550 4,600 +0.00(+0.00%)
Mar 31, 2004 1.550 1.550 1.550 1.550 100 -0.05(-3.13%)
Mar 30, 2004 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 29, 2004 1.600 1.600 1.500 1.600 3,600 -0.10(-5.88%)
Mar 26, 2004 1.700 1.700 1.700 1.700 500 -0.10(-5.56%)
Mar 25, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 24, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 23, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 22, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 19, 2004 1.800 1.800 1.800 1.800 500 -0.10(-5.26%)
Mar 18, 2004 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 17, 2004 1.900 1.900 1.900 1.900 500 -0.10(-5.00%)
Mar 16, 2004 2.050 2.100 2.000 2.000 5,200 +0.00(+0.00%)
Mar 15, 2004 1.890 2.000 1.890 2.000 7,500 +0.17(+9.29%)
Mar 12, 2004 1.760 1.830 1.760 1.830 400 +0.03(+1.67%)
Mar 11, 2004 1.760 1.800 1.760 1.800 1,700 -0.01(-0.55%)
Mar 10, 2004 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Mar 09, 2004 1.810 1.810 1.810 1.810 100 +0.06(+3.43%)
Mar 08, 2004 1.800 1.800 1.750 1.750 2,000 -0.15(-7.89%)
Mar 05, 2004 1.900 1.970 1.900 1.900 600 +0.10(+5.56%)
Mar 04, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 03, 2004 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Mar 02, 2004 1.800 1.800 1.800 1.800 400 +0.00(+0.00%)
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.