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

CVD Equipment Corp (NQ: CVV )

4.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 31, 2005 2.300 2.300 2.110 2.200 19,800 -0.11(-4.76%)
May 27, 2005 2.330 2.340 2.310 2.310 8,700 -0.06(-2.53%)
May 26, 2005 2.240 2.400 2.200 2.370 39,000 +0.13(+5.80%)
May 25, 2005 2.150 2.240 2.100 2.240 27,600 +0.14(+6.67%)
May 24, 2005 2.150 2.170 1.950 2.100 44,800 -0.08(-3.67%)
May 23, 2005 2.300 2.330 2.120 2.180 28,100 -0.15(-6.44%)
May 20, 2005 2.320 2.360 2.280 2.330 6,300 -0.01(-0.43%)
May 19, 2005 2.160 2.410 2.160 2.340 59,900 +0.23(+10.90%)
May 18, 2005 2.250 2.250 2.060 2.110 56,300 -0.14(-6.22%)
May 17, 2005 2.300 2.300 2.100 2.250 135,100 -0.14(-5.86%)
May 16, 2005 3.060 3.060 2.110 2.390 268,000 -0.77(-24.37%)
May 13, 2005 3.250 3.550 3.150 3.160 25,400 +0.00(+0.00%)
May 12, 2005 3.380 3.380 3.140 3.160 12,200 -0.21(-6.23%)
May 11, 2005 3.330 3.380 3.230 3.370 13,200 +0.01(+0.30%)
May 10, 2005 3.420 3.650 3.280 3.360 41,400 -0.07(-2.04%)
May 09, 2005 3.240 3.460 3.120 3.430 47,500 +0.18(+5.54%)
May 06, 2005 3.700 3.700 3.200 3.250 42,600 -0.20(-5.80%)
May 05, 2005 3.000 3.640 2.800 3.450 177,100 +0.45(+15.00%)
May 04, 2005 2.900 3.100 2.900 3.000 51,000 +0.11(+3.81%)
May 03, 2005 3.060 3.150 2.840 2.890 82,000 -0.24(-7.67%)
May 02, 2005 3.250 3.600 2.990 3.130 106,100 -0.09(-2.80%)
Apr 29, 2005 3.630 3.950 3.200 3.220 121,200 -0.41(-11.29%)
Apr 28, 2005 3.800 3.800 3.600 3.630 38,500 -0.21(-5.47%)
Apr 27, 2005 3.780 4.040 3.530 3.840 62,100 +0.04(+1.05%)
Apr 26, 2005 3.900 3.950 3.650 3.800 105,400 +0.00(+0.00%)
Apr 25, 2005 3.990 4.160 3.590 3.800 199,500 -0.09(-2.31%)
Apr 22, 2005 4.780 5.650 3.890 3.890 565,200 -0.91(-18.96%)
Apr 21, 2005 5.020 5.630 4.510 4.800 422,600 -0.25(-4.95%)
Apr 20, 2005 4.150 5.380 4.000 5.050 606,500 +0.81(+19.10%)
Apr 19, 2005 4.180 4.590 3.980 4.240 175,000 +0.15(+3.67%)
Apr 18, 2005 4.020 4.800 3.810 4.090 130,000 -0.05(-1.21%)
Apr 15, 2005 4.300 4.890 3.400 4.140 164,400 -0.17(-3.94%)
Apr 14, 2005 4.650 4.850 4.180 4.310 79,200 -0.34(-7.31%)
Apr 13, 2005 4.850 5.370 4.380 4.650 178,800 -0.30(-6.06%)
Apr 12, 2005 5.580 5.780 4.470 4.950 384,600 -0.72(-12.70%)
Apr 11, 2005 6.350 7.150 5.320 5.670 504,300 -0.69(-10.85%)
Apr 08, 2005 6.610 7.850 6.100 6.360 409,500 -0.15(-2.30%)
Apr 07, 2005 6.350 7.450 6.072 6.510 487,500 +0.56(+9.41%)
Apr 06, 2005 5.050 7.150 5.050 5.950 900,000 +0.99(+19.96%)
Apr 05, 2005 4.250 5.440 4.120 4.960 443,100 +0.96(+24.00%)
Apr 04, 2005 4.200 5.000 3.940 4.000 165,400 -0.60(-13.04%)
Apr 01, 2005 3.750 5.750 3.750 4.600 644,700 -0.65(-12.38%)
Mar 31, 2005 1.160 5.500 1.160 5.250 546,300 +4.03(+330.33%)
Mar 30, 2005 1.210 1.220 1.210 1.220 1,400 -0.01(-0.81%)
Mar 29, 2005 1.230 1.230 1.230 1.230 500 +0.01(+0.82%)
Mar 28, 2005 1.070 1.220 1.070 1.220 8,700 +0.16(+15.09%)
Mar 24, 2005 1.060 1.060 1.060 1.060 1,000 +0.04(+3.92%)
Mar 23, 2005 0.9600 1.090 0.9600 1.020 16,200 +0.11(+12.09%)
Mar 22, 2005 0.9300 0.9300 0.9100 0.9100 900 -0.04(-4.21%)
Mar 21, 2005 1.050 1.050 0.9500 0.9500 2,300 -0.11(-10.38%)
Mar 18, 2005 1.060 1.060 1.060 1.060 4,000 +0.00(+0.00%)
Mar 17, 2005 1.050 1.060 1.050 1.060 600 -0.02(-1.85%)
Mar 16, 2005 1.080 1.080 1.080 1.080 1,100 +0.02(+1.89%)
Mar 15, 2005 1.060 1.060 1.060 1.060 700 -0.02(-1.85%)
Mar 14, 2005 1.080 1.080 1.080 1.080 0 +0.00(+0.00%)
Mar 11, 2005 1.080 1.080 1.080 1.080 1,000 -0.10(-8.47%)
Mar 10, 2005 1.190 1.190 1.180 1.180 2,100 -0.01(-0.84%)
Mar 09, 2005 1.190 1.190 1.190 1.190 600 -0.01(-0.83%)
Mar 08, 2005 1.220 1.220 1.200 1.200 2,200 +0.00(+0.00%)
Mar 07, 2005 1.200 1.200 1.200 1.200 600 -0.02(-1.64%)
Mar 04, 2005 1.200 1.220 1.200 1.220 300 +0.03(+2.52%)
Mar 03, 2005 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Mar 02, 2005 1.190 1.190 1.190 1.190 1,100 +0.02(+1.71%)
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.