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

CVD Equipment Corp (NQ: CVV )

2.960 -0.110 (-3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 3.050 3.050 2.959 2.960 14,089 -0.11(-3.58%)
Oct 29, 2024 3.101 3.150 3.000 3.070 34,395 -0.06(-1.94%)
Oct 28, 2024 3.120 3.183 3.073 3.131 5,174 +0.06(+2.11%)
Oct 25, 2024 3.140 3.140 3.060 3.066 10,656 -0.06(-2.05%)
Oct 24, 2024 3.220 3.220 3.050 3.130 25,983 -0.01(-0.32%)
Oct 23, 2024 3.240 3.240 3.140 3.140 9,230 -0.06(-1.88%)
Oct 22, 2024 3.270 3.270 3.190 3.200 5,872 -0.05(-1.54%)
Oct 21, 2024 3.230 3.263 3.160 3.250 18,298 +0.02(+0.62%)
Oct 18, 2024 3.290 3.292 3.200 3.230 9,193 -0.01(-0.31%)
Oct 17, 2024 3.300 3.300 3.210 3.240 18,457 -0.13(-3.86%)
Oct 16, 2024 3.200 3.400 3.200 3.370 51,683 +0.24(+7.50%)
Oct 15, 2024 3.200 3.319 3.130 3.135 39,391 -0.09(-2.64%)
Oct 14, 2024 3.340 3.380 3.175 3.220 63,095 -0.05(-1.53%)
Oct 11, 2024 3.270 3.420 3.250 3.270 12,592 +0.02(+0.74%)
Oct 10, 2024 3.200 3.333 3.135 3.246 16,259 -0.01(-0.28%)
Oct 09, 2024 3.330 3.461 3.190 3.255 12,536 -0.07(-2.13%)
Oct 08, 2024 3.350 3.477 3.310 3.326 10,076 +0.07(+2.02%)
Oct 07, 2024 3.160 3.340 3.160 3.260 14,840 +0.09(+2.84%)
Oct 04, 2024 3.200 3.290 3.160 3.170 10,737 -0.11(-3.35%)
Oct 03, 2024 3.280 3.310 3.255 3.280 7,170 -0.02(-0.61%)
Oct 02, 2024 3.210 3.380 3.210 3.300 6,632 +0.09(+2.80%)
Oct 01, 2024 3.410 3.410 3.210 3.210 5,094 -0.10(-3.02%)
Sep 30, 2024 3.270 3.510 3.250 3.310 15,251 -0.01(-0.30%)
Sep 27, 2024 3.245 3.375 3.245 3.320 8,200 +0.06(+1.84%)
Sep 26, 2024 3.230 3.320 3.230 3.260 13,612 +0.04(+1.24%)
Sep 25, 2024 3.232 3.289 3.220 3.220 10,536 -0.07(-2.13%)
Sep 24, 2024 3.250 3.297 3.220 3.290 6,438 +0.02(+0.61%)
Sep 23, 2024 3.340 3.340 3.208 3.270 18,168 -0.02(-0.61%)
Sep 20, 2024 3.390 3.390 3.200 3.290 25,808 -0.06(-1.79%)
Sep 19, 2024 3.360 3.370 3.250 3.350 8,178 +0.02(+0.60%)
Sep 18, 2024 3.300 3.330 3.200 3.330 18,999 +0.02(+0.60%)
Sep 17, 2024 3.380 3.410 3.190 3.310 31,427 -0.00(-0.15%)
Sep 16, 2024 3.390 3.433 3.300 3.315 12,401 +0.00(+0.15%)
Sep 13, 2024 3.320 3.460 3.140 3.310 18,826 +0.09(+2.80%)
Sep 12, 2024 3.360 3.400 3.000 3.220 69,920 -0.17(-5.01%)
Sep 11, 2024 3.390 3.445 3.360 3.390 6,073 +0.00(+0.00%)
Sep 10, 2024 3.480 3.480 3.330 3.390 10,333 -0.02(-0.59%)
Sep 09, 2024 3.440 3.500 3.250 3.410 22,288 -0.01(-0.27%)
Sep 06, 2024 3.580 3.635 3.350 3.419 43,383 -0.24(-6.58%)
Sep 05, 2024 3.650 3.870 3.635 3.660 7,331 +0.01(+0.27%)
Sep 04, 2024 3.600 3.700 3.572 3.650 19,820 +0.02(+0.55%)
Sep 03, 2024 3.740 3.740 3.630 3.630 3,648 -0.17(-4.51%)
Aug 30, 2024 3.700 3.848 3.690 3.801 31,618 -0.06(-1.52%)
Aug 29, 2024 3.750 3.860 3.730 3.860 8,969 +0.14(+3.85%)
Aug 28, 2024 3.990 4.030 3.690 3.717 10,716 -0.09(-2.46%)
Aug 27, 2024 3.760 3.910 3.760 3.811 4,364 -0.04(-1.02%)
Aug 26, 2024 3.960 4.090 3.760 3.850 27,221 -0.09(-2.28%)
Aug 23, 2024 3.880 3.960 3.675 3.940 26,592 +0.12(+3.14%)
Aug 22, 2024 3.840 3.840 3.512 3.820 50,877 +0.02(+0.53%)
Aug 21, 2024 3.700 3.850 3.700 3.800 4,967 +0.10(+2.70%)
Aug 20, 2024 3.730 3.820 3.610 3.700 24,273 -0.02(-0.54%)
Aug 19, 2024 3.600 3.786 3.600 3.720 9,701 +0.05(+1.37%)
Aug 16, 2024 3.590 3.870 3.590 3.670 8,898 +0.02(+0.55%)
Aug 15, 2024 3.610 3.710 3.605 3.650 2,672 +0.03(+0.70%)
Aug 14, 2024 3.680 3.680 3.475 3.625 22,020 -0.12(-3.08%)
Aug 13, 2024 3.660 3.850 3.500 3.740 11,476 +0.23(+6.55%)
Aug 12, 2024 3.530 3.722 3.510 3.510 16,268 -0.03(-0.85%)
Aug 09, 2024 3.560 3.580 3.505 3.540 8,237 -0.01(-0.21%)
Aug 08, 2024 3.750 3.750 3.470 3.548 29,982 +0.01(+0.21%)
Aug 07, 2024 3.640 3.790 3.520 3.540 11,231 +0.00(+0.00%)
Aug 06, 2024 3.460 3.765 3.460 3.540 10,655 +0.04(+1.14%)
Aug 05, 2024 3.660 3.723 3.500 3.500 23,656 -0.34(-8.85%)
Aug 02, 2024 3.800 3.840 3.670 3.840 15,468 +0.02(+0.66%)
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.