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

CVD Equipment Corp (NQ: CVV )

4.560 +0.085 (+1.89%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 24, 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 30, 2008 3.060 3.400 3.060 3.160 8,130 +0.10(+3.27%)
May 29, 2008 3.110 3.850 3.000 3.060 14,700 -0.19(-5.85%)
May 28, 2008 3.410 3.410 3.080 3.250 4,497 +0.29(+9.80%)
May 27, 2008 2.960 2.960 2.960 2.960 100 +0.00(+0.00%)
May 26, 2008 2.930 3.000 2.900 2.960 14,200 +0.00(+0.00%)
May 23, 2008 2.930 3.000 2.900 2.960 14,200 +0.03(+1.02%)
May 22, 2008 3.180 3.180 2.880 2.930 7,400 -0.26(-8.15%)
May 21, 2008 3.010 3.190 3.000 3.190 3,000 +0.09(+2.90%)
May 20, 2008 3.130 3.130 3.100 3.100 1,830 +0.08(+2.65%)
May 19, 2008 3.050 3.050 3.020 3.020 7,700 -0.18(-5.63%)
May 16, 2008 3.400 3.400 3.200 3.200 3,100 -0.07(-2.14%)
May 15, 2008 3.510 3.510 3.110 3.270 10,400 -0.43(-11.62%)
May 14, 2008 3.700 3.700 3.700 3.700 3,000 +0.10(+2.78%)
May 13, 2008 3.600 3.620 3.600 3.600 600 -0.09(-2.44%)
May 12, 2008 3.460 3.750 3.460 3.690 12,750 -0.05(-1.34%)
May 09, 2008 3.460 3.740 3.450 3.740 700 -0.01(-0.26%)
May 08, 2008 3.750 3.750 3.750 3.750 100 +0.10(+2.74%)
May 07, 2008 3.900 3.900 3.520 3.650 1,550 -0.24(-6.17%)
May 06, 2008 3.910 3.950 3.630 3.890 3,142 +0.21(+5.71%)
May 05, 2008 3.680 3.690 3.680 3.680 500 +0.02(+0.54%)
May 02, 2008 3.450 4.000 3.450 3.660 11,933 +0.12(+3.39%)
May 01, 2008 3.460 3.700 3.410 3.540 8,650 +0.08(+2.31%)
Apr 30, 2008 3.430 3.520 3.430 3.460 4,227 +0.04(+1.17%)
Apr 29, 2008 3.280 3.420 3.200 3.420 2,500 +0.15(+4.59%)
Apr 28, 2008 3.270 3.300 3.200 3.270 2,967 +0.02(+0.62%)
Apr 25, 2008 3.290 3.290 3.210 3.250 3,800 +0.09(+2.85%)
Apr 24, 2008 3.160 3.160 3.160 3.160 3,000 -0.02(-0.63%)
Apr 23, 2008 3.210 3.220 3.180 3.180 1,300 -0.04(-1.24%)
Apr 22, 2008 3.220 3.390 3.220 3.220 3,400 +0.02(+0.63%)
Apr 21, 2008 3.120 3.200 3.110 3.200 1,301 +0.08(+2.56%)
Apr 18, 2008 3.100 3.120 3.080 3.120 9,000 +0.00(+0.00%)
Apr 17, 2008 3.090 3.120 3.040 3.120 1,599 +0.03(+0.97%)
Apr 16, 2008 3.350 3.350 3.000 3.090 11,203 +0.08(+2.66%)
Apr 15, 2008 2.900 3.250 2.900 3.010 15,495 +0.21(+7.50%)
Apr 14, 2008 2.810 2.940 2.790 2.800 35,070 -0.07(-2.44%)
Apr 11, 2008 2.870 2.870 2.860 2.870 2,200 -0.04(-1.37%)
Apr 10, 2008 2.950 3.000 2.900 2.910 33,750 -0.05(-1.69%)
Apr 09, 2008 2.940 2.960 2.800 2.960 12,250 +0.06(+2.07%)
Apr 08, 2008 2.900 2.950 2.900 2.900 7,200 +0.01(+0.35%)
Apr 07, 2008 2.950 2.980 2.890 2.890 19,821 -0.01(-0.34%)
Apr 04, 2008 2.906 3.000 2.880 2.900 13,420 +0.01(+0.35%)
Apr 03, 2008 3.000 3.000 2.850 2.890 10,640 -0.16(-5.25%)
Apr 02, 2008 3.020 3.050 3.000 3.050 9,400 -0.02(-0.65%)
Apr 01, 2008 3.050 3.090 3.050 3.070 8,430 -0.01(-0.33%)
Mar 31, 2008 3.000 3.080 3.000 3.080 6,900 -0.09(-2.84%)
Mar 28, 2008 3.060 3.180 3.050 3.170 3,500 +0.04(+1.28%)
Mar 27, 2008 3.030 3.130 3.030 3.130 951 -0.02(-0.63%)
Mar 26, 2008 3.050 3.150 3.050 3.150 4,476 +0.13(+4.30%)
Mar 25, 2008 3.160 3.205 3.020 3.020 22,000 -0.20(-6.21%)
Mar 24, 2008 3.220 3.220 3.220 3.220 100 +0.04(+1.13%)
Mar 21, 2008 3.240 3.240 3.010 3.184 21,603 +0.00(+0.00%)
Mar 20, 2008 3.240 3.240 3.010 3.184 21,603 +0.03(+1.08%)
Mar 19, 2008 3.210 3.310 3.150 3.150 14,556 -0.05(-1.56%)
Mar 18, 2008 3.310 3.310 3.160 3.200 11,300 -0.20(-5.88%)
Mar 17, 2008 3.260 3.400 3.260 3.400 600 +0.14(+4.29%)
Mar 14, 2008 3.350 3.350 3.250 3.260 7,400 -0.09(-2.69%)
Mar 13, 2008 3.270 3.410 3.270 3.350 5,550 +0.08(+2.45%)
Mar 12, 2008 3.350 3.350 3.250 3.270 8,000 -0.01(-0.30%)
Mar 11, 2008 3.350 3.520 3.280 3.280 19,622 -0.01(-0.30%)
Mar 10, 2008 3.240 3.380 3.200 3.290 4,100 +0.04(+1.23%)
Mar 07, 2008 3.390 3.390 3.230 3.250 7,800 -0.11(-3.27%)
Mar 06, 2008 3.350 3.400 3.350 3.360 3,000 -0.05(-1.47%)
Mar 05, 2008 3.350 3.410 3.350 3.410 6,900 +0.11(+3.33%)
Mar 04, 2008 3.360 3.490 3.250 3.300 7,100 -0.13(-3.79%)
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.