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

CVD Equipment Corp (NQ: CVV )

4.925 +0.125 (+2.60%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 5.170 5.640 4.790 4.800 16,028 -0.27(-5.33%)
Apr 12, 2024 5.300 5.300 5.010 5.070 15,674 -0.24(-4.52%)
Apr 11, 2024 5.290 5.417 5.020 5.310 31,446 -0.12(-2.30%)
Apr 10, 2024 5.510 5.570 5.270 5.435 13,293 -0.25(-4.31%)
Apr 09, 2024 5.920 5.920 5.350 5.680 9,694 +0.03(+0.53%)
Apr 08, 2024 6.000 6.130 5.650 5.650 6,878 -0.34(-5.68%)
Apr 05, 2024 5.900 5.990 5.750 5.990 10,102 +0.23(+3.99%)
Apr 04, 2024 5.730 6.350 5.730 5.760 40,260 -0.05(-0.86%)
Apr 03, 2024 5.880 5.980 5.310 5.810 20,937 -0.03(-0.51%)
Apr 02, 2024 4.920 5.950 4.920 5.840 153,372 +0.92(+18.70%)
Apr 01, 2024 4.710 5.090 4.605 4.920 297,798 +0.21(+4.46%)
Mar 28, 2024 4.500 4.740 4.500 4.710 12,666 +0.21(+4.67%)
Mar 27, 2024 4.950 4.950 4.500 4.500 19,395 -0.26(-5.46%)
Mar 26, 2024 4.780 4.900 4.760 4.760 3,680 -0.17(-3.45%)
Mar 25, 2024 4.890 4.940 4.700 4.930 12,769 +0.06(+1.23%)
Mar 22, 2024 4.700 4.900 4.700 4.870 5,839 +0.18(+3.84%)
Mar 21, 2024 4.650 4.890 4.640 4.690 11,632 +0.06(+1.30%)
Mar 20, 2024 4.550 4.770 4.540 4.630 2,307 +0.11(+2.43%)
Mar 19, 2024 4.500 4.680 4.500 4.520 8,187 +0.00(+0.00%)
Mar 18, 2024 4.710 4.900 4.520 4.520 6,359 -0.14(-3.00%)
Mar 15, 2024 4.710 4.710 4.640 4.660 7,526 +0.00(+0.00%)
Mar 14, 2024 4.680 4.680 4.501 4.660 8,921 +0.06(+1.30%)
Mar 13, 2024 4.900 4.900 4.594 4.600 6,372 -0.07(-1.50%)
Mar 12, 2024 4.570 4.898 4.570 4.670 6,643 -0.14(-2.91%)
Mar 11, 2024 4.660 4.821 4.660 4.810 6,768 +0.06(+1.26%)
Mar 08, 2024 4.860 4.860 4.600 4.750 18,598 -0.02(-0.42%)
Mar 07, 2024 4.861 4.910 4.628 4.770 1,637 -0.03(-0.61%)
Mar 06, 2024 4.750 4.920 4.750 4.800 4,782 +0.11(+2.33%)
Mar 05, 2024 4.750 4.839 4.620 4.690 7,157 -0.11(-2.29%)
Mar 04, 2024 4.910 4.950 4.779 4.800 3,231 -0.01(-0.21%)
Mar 01, 2024 4.750 4.890 4.750 4.810 3,807 -0.10(-2.04%)
Feb 29, 2024 4.810 4.920 4.710 4.910 3,759 -0.02(-0.44%)
Feb 28, 2024 4.660 4.931 4.660 4.931 14,800 +0.16(+3.39%)
Feb 27, 2024 4.825 4.900 4.650 4.770 3,509 +0.04(+0.85%)
Feb 26, 2024 4.950 4.950 4.730 4.730 11,976 -0.10(-2.07%)
Feb 23, 2024 4.760 4.915 4.760 4.830 11,607 +0.11(+2.33%)
Feb 22, 2024 4.730 4.790 4.610 4.720 7,901 -0.07(-1.46%)
Feb 21, 2024 4.821 4.890 4.600 4.790 9,447 -0.01(-0.21%)
Feb 20, 2024 4.990 4.990 4.750 4.800 5,202 -0.20(-3.97%)
Feb 16, 2024 4.890 4.998 4.689 4.998 9,157 +0.11(+2.21%)
Feb 15, 2024 5.010 5.010 4.800 4.890 2,086 -0.06(-1.21%)
Feb 14, 2024 4.820 4.950 4.780 4.950 10,371 +0.13(+2.68%)
Feb 13, 2024 4.670 4.860 4.670 4.821 5,048 +0.04(+0.86%)
Feb 12, 2024 4.820 4.920 4.703 4.780 11,865 +0.04(+0.84%)
Feb 09, 2024 4.570 4.745 4.570 4.740 2,864 +0.08(+1.72%)
Feb 08, 2024 4.890 4.960 4.660 4.660 11,988 -0.21(-4.31%)
Feb 07, 2024 4.500 4.890 4.400 4.870 36,360 +0.36(+7.98%)
Feb 06, 2024 4.740 4.810 4.500 4.510 23,514 -0.24(-5.05%)
Feb 05, 2024 4.800 4.850 4.730 4.750 4,622 -0.15(-3.06%)
Feb 02, 2024 5.000 5.070 4.815 4.900 9,466 -0.13(-2.58%)
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.