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

CVD Equipment Corp (NQ: CVV )

4.480 UNCHANGED
Streaming Delayed Price Updated: 2:59 PM 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 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%)
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.