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

CVD Equipment Corp (NQ: CVV )

4.590 -0.130 (-2.75%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 19, 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, 2023 7.649 7.649 7.280 7.370 2,544 -0.11(-1.47%)
Jun 29, 2023 7.850 7.850 7.305 7.480 14,610 -0.22(-2.86%)
Jun 28, 2023 7.950 8.000 7.700 7.700 30,223 -0.20(-2.53%)
Jun 27, 2023 8.130 8.150 7.770 7.900 24,459 -0.32(-3.95%)
Jun 26, 2023 8.110 8.570 7.460 8.225 7,897 +0.00(+0.06%)
Jun 23, 2023 7.325 8.240 7.325 8.220 66,531 +0.87(+11.84%)
Jun 22, 2023 7.690 7.730 7.350 7.350 3,099 -0.34(-4.42%)
Jun 21, 2023 7.500 7.690 7.390 7.690 8,549 +0.22(+2.95%)
Jun 20, 2023 8.320 8.480 7.420 7.470 25,631 -0.85(-10.22%)
Jun 16, 2023 8.680 8.680 8.295 8.320 8,163 -0.28(-3.26%)
Jun 15, 2023 8.530 8.760 8.308 8.600 15,102 +0.18(+2.14%)
Jun 14, 2023 8.420 8.670 8.170 8.420 16,594 +0.16(+1.94%)
Jun 13, 2023 8.050 8.700 7.926 8.260 20,374 +0.28(+3.51%)
Jun 12, 2023 7.840 7.990 7.726 7.980 11,084 +0.17(+2.18%)
Jun 09, 2023 7.840 7.880 7.800 7.810 1,537 -0.02(-0.26%)
Jun 08, 2023 8.180 8.200 7.630 7.830 28,394 -0.20(-2.49%)
Jun 07, 2023 7.500 8.297 7.500 8.030 33,246 +0.52(+6.92%)
Jun 06, 2023 7.240 7.990 7.140 7.510 27,371 +0.17(+2.32%)
Jun 05, 2023 7.630 7.630 7.044 7.340 17,519 -0.26(-3.42%)
Jun 02, 2023 6.600 7.750 6.600 7.600 29,383 +0.99(+15.01%)
Jun 01, 2023 6.530 6.900 6.530 6.608 21,529 +0.10(+1.50%)
May 31, 2023 6.710 6.732 6.510 6.510 8,949 -0.29(-4.26%)
May 30, 2023 6.560 6.850 6.560 6.800 10,684 +0.17(+2.49%)
May 26, 2023 6.850 6.850 6.540 6.635 7,602 -0.07(-0.97%)
May 25, 2023 7.050 7.050 6.652 6.700 14,081 -0.23(-3.32%)
May 24, 2023 6.805 7.065 6.760 6.930 7,933 +0.18(+2.67%)
May 23, 2023 6.650 7.216 6.571 6.750 13,173 +0.08(+1.12%)
May 22, 2023 6.750 6.870 6.490 6.675 42,695 +0.16(+2.38%)
May 19, 2023 6.680 7.170 6.490 6.520 54,562 -0.25(-3.62%)
May 18, 2023 7.200 7.410 6.500 6.765 56,495 -0.50(-6.82%)
May 17, 2023 7.720 7.770 6.750 7.260 121,608 -0.49(-6.32%)
May 16, 2023 9.950 9.950 7.300 7.750 132,280 -2.79(-26.47%)
May 15, 2023 10.65 11.03 10.54 10.54 18,079 -0.30(-2.77%)
May 12, 2023 10.94 11.05 10.80 10.84 4,925 +0.13(+1.21%)
May 11, 2023 10.80 11.02 10.71 10.71 12,807 -0.29(-2.64%)
May 10, 2023 11.02 11.04 10.72 11.00 7,284 +0.01(+0.09%)
May 09, 2023 10.74 11.00 10.67 10.99 14,655 +0.15(+1.38%)
May 08, 2023 11.14 11.14 10.78 10.84 22,659 -0.45(-3.99%)
May 05, 2023 11.68 11.70 10.69 11.29 13,477 +0.51(+4.73%)
May 04, 2023 10.74 10.78 10.41 10.78 12,429 +0.04(+0.37%)
May 03, 2023 10.79 11.00 10.59 10.74 18,384 -0.26(-2.36%)
May 02, 2023 10.94 11.00 10.44 11.00 26,704 +0.58(+5.57%)
May 01, 2023 10.38 11.00 10.21 10.42 30,698 +0.16(+1.56%)
Apr 28, 2023 10.23 10.49 10.21 10.26 9,620 -0.14(-1.35%)
Apr 27, 2023 10.32 10.40 10.09 10.40 14,312 +0.13(+1.27%)
Apr 26, 2023 10.34 10.44 10.05 10.27 7,530 +0.19(+1.88%)
Apr 25, 2023 10.12 10.79 10.01 10.08 19,564 -0.28(-2.70%)
Apr 24, 2023 10.74 10.74 10.36 10.36 4,555 -0.32(-3.00%)
Apr 21, 2023 10.55 10.76 10.45 10.68 6,751 +0.14(+1.33%)
Apr 20, 2023 10.36 10.55 10.25 10.54 8,336 +0.19(+1.84%)
Apr 19, 2023 10.09 10.70 10.09 10.35 5,527 +0.10(+0.98%)
Apr 18, 2023 10.21 10.67 10.21 10.25 10,589 +0.10(+0.99%)
Apr 17, 2023 10.15 11.05 10.12 10.15 41,912 +0.00(+0.00%)
Apr 14, 2023 10.73 10.98 10.07 10.15 28,058 -0.36(-3.43%)
Apr 13, 2023 10.94 11.00 10.51 10.51 28,901 -0.29(-2.69%)
Apr 12, 2023 10.74 11.03 10.56 10.80 30,947 +0.20(+1.89%)
Apr 11, 2023 10.48 10.88 10.12 10.60 29,722 +0.35(+3.41%)
Apr 10, 2023 9.910 10.61 9.459 10.25 13,153 +0.44(+4.49%)
Apr 06, 2023 9.680 9.979 9.310 9.810 40,026 +0.08(+0.82%)
Apr 05, 2023 9.960 9.960 9.520 9.730 23,024 -0.04(-0.41%)
Apr 04, 2023 10.83 10.90 9.250 9.770 85,136 -1.05(-9.70%)
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.