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, 2009 3.120 3.177 3.120 3.120 4,420 +0.00(+0.00%)
May 28, 2009 3.150 3.150 3.080 3.120 36,600 +0.02(+0.58%)
May 27, 2009 3.100 3.102 3.100 3.102 3,500 +0.00(+0.06%)
May 26, 2009 3.080 3.210 3.080 3.100 7,780 -0.02(-0.64%)
May 22, 2009 3.010 3.130 3.010 3.120 24,376 +0.06(+1.96%)
May 21, 2009 2.950 3.060 2.950 3.060 3,100 +0.02(+0.66%)
May 20, 2009 3.100 3.100 3.000 3.040 1,000 +0.14(+4.83%)
May 19, 2009 2.880 3.150 2.870 2.900 15,850 +0.03(+1.05%)
May 18, 2009 3.190 3.190 2.760 2.870 12,225 +0.21(+7.89%)
May 15, 2009 3.070 3.070 2.660 2.660 29,147 -0.52(-16.35%)
May 14, 2009 3.730 3.730 3.050 3.180 51,913 -0.93(-22.63%)
May 12, 2009 4.110 4.110 4.110 4.110 0 -0.01(-0.24%)
May 11, 2009 4.200 4.220 4.120 4.120 5,300 +0.02(+0.49%)
May 08, 2009 4.210 4.210 4.100 4.100 1,800 -0.14(-3.30%)
May 07, 2009 4.050 4.240 4.050 4.240 2,440 +0.19(+4.69%)
May 06, 2009 4.210 4.210 4.050 4.050 4,300 +0.00(+0.00%)
May 05, 2009 4.210 4.210 4.050 4.050 2,300 -0.18(-4.26%)
May 04, 2009 4.250 4.250 4.230 4.230 2,354 +0.13(+3.17%)
May 01, 2009 4.100 4.100 4.100 4.100 1,692 +0.00(+0.00%)
Apr 30, 2009 4.000 4.250 3.970 4.100 4,846 +0.10(+2.55%)
Apr 29, 2009 4.010 4.010 3.960 3.998 3,700 -0.25(-5.92%)
Apr 28, 2009 4.250 4.250 4.250 4.250 400 -0.01(-0.33%)
Apr 27, 2009 3.920 4.300 3.920 4.264 2,200 +0.26(+6.60%)
Apr 24, 2009 3.920 4.000 3.920 4.000 990 -0.30(-6.98%)
Apr 23, 2009 4.150 4.300 4.090 4.300 3,800 +0.01(+0.23%)
Apr 21, 2009 4.290 4.290 4.290 4.290 100 +0.08(+1.89%)
Apr 20, 2009 4.060 4.320 4.000 4.211 11,600 -0.15(-3.43%)
Apr 17, 2009 4.130 4.740 4.130 4.360 9,903 -0.06(-1.36%)
Apr 16, 2009 4.420 4.420 4.420 4.420 700 +0.40(+9.95%)
Apr 15, 2009 3.870 4.402 3.870 4.020 14,100 +0.16(+4.15%)
Apr 14, 2009 3.990 4.400 3.860 3.860 16,125 +0.03(+0.73%)
Apr 13, 2009 4.010 4.020 3.832 3.832 2,451 -0.20(-4.91%)
Apr 09, 2009 3.840 4.050 3.840 4.030 11,655 +0.27(+7.18%)
Apr 08, 2009 3.760 3.770 3.760 3.760 8,200 -0.02(-0.53%)
Apr 07, 2009 3.760 3.810 3.750 3.780 19,039 +0.03(+0.80%)
Apr 06, 2009 3.770 3.790 3.510 3.750 4,072 +0.00(+0.00%)
Apr 03, 2009 3.750 3.750 3.750 3.750 400 -0.37(-8.98%)
Apr 02, 2009 4.330 4.400 4.110 4.120 7,840 -0.28(-6.36%)
Apr 01, 2009 3.470 4.970 3.250 4.400 49,007 +0.91(+26.07%)
Mar 31, 2009 3.490 3.490 3.450 3.490 4,494 +0.04(+1.16%)
Mar 30, 2009 3.360 3.510 3.350 3.450 12,700 +0.20(+6.15%)
Mar 26, 2009 3.000 3.350 3.000 3.250 3,200 +0.25(+8.33%)
Mar 25, 2009 3.000 3.000 3.000 3.000 1,000 -0.01(-0.33%)
Mar 24, 2009 2.990 3.010 2.980 3.010 4,300 -0.01(-0.33%)
Mar 23, 2009 3.090 3.090 2.960 3.020 3,900 +0.04(+1.34%)
Mar 20, 2009 2.980 2.980 2.980 2.980 400 -0.05(-1.65%)
Mar 19, 2009 3.050 3.050 3.030 3.030 1,600 -0.07(-2.26%)
Mar 18, 2009 3.030 3.120 3.029 3.100 2,200 +0.12(+4.03%)
Mar 17, 2009 2.980 3.000 2.980 2.980 13,015 -0.00(-0.00%)
Mar 16, 2009 2.800 3.100 2.800 2.980 7,300 +0.50(+20.16%)
Mar 13, 2009 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Mar 12, 2009 2.480 2.480 2.480 2.480 100 +0.08(+3.34%)
Mar 11, 2009 2.400 2.400 2.400 2.400 2,000 +0.00(+0.00%)
Mar 10, 2009 2.350 2.400 2.350 2.400 18,190 +0.05(+2.13%)
Mar 09, 2009 2.510 2.510 2.350 2.350 21,600 -0.16(-6.37%)
Mar 06, 2009 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Mar 05, 2009 2.640 2.640 2.510 2.510 275 -0.04(-1.57%)
Mar 04, 2009 2.550 2.550 2.550 2.550 0 +0.04(+1.59%)
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.