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

CVD Equipment Corp (NQ: CVV )

4.500 -0.220 (-4.66%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 19, 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, 2022 4.280 4.295 4.195 4.195 1,354 +0.01(+0.24%)
May 27, 2022 4.270 4.270 4.110 4.185 5,207 +0.00(+0.12%)
May 26, 2022 4.210 4.210 4.050 4.180 9,471 +0.04(+0.97%)
May 25, 2022 4.250 4.250 4.069 4.140 5,458 -0.02(-0.48%)
May 24, 2022 4.390 4.390 4.090 4.160 25,157 -0.19(-4.37%)
May 23, 2022 4.410 4.440 4.315 4.350 4,002 +0.04(+0.93%)
May 20, 2022 4.410 4.410 4.130 4.310 20,524 -0.03(-0.69%)
May 19, 2022 4.240 4.340 4.180 4.340 6,924 +0.14(+3.33%)
May 18, 2022 4.360 4.360 4.080 4.200 12,999 -0.10(-2.33%)
May 17, 2022 4.150 4.390 4.150 4.300 15,141 +0.07(+1.65%)
May 16, 2022 4.150 4.230 4.150 4.230 5,764 +0.01(+0.24%)
May 13, 2022 4.150 4.220 4.100 4.220 14,956 +0.12(+2.93%)
May 12, 2022 4.210 4.224 4.080 4.100 15,462 -0.13(-3.07%)
May 11, 2022 4.180 4.230 4.181 4.230 2,966 -0.01(-0.24%)
May 10, 2022 4.220 4.240 4.180 4.240 6,914 +0.04(+0.95%)
May 09, 2022 4.420 4.430 4.200 4.200 9,395 -0.19(-4.33%)
May 06, 2022 4.648 4.648 4.390 4.390 8,659 -0.20(-4.43%)
May 05, 2022 4.625 4.625 4.515 4.593 3,058 -0.06(-1.22%)
May 04, 2022 4.400 4.670 4.400 4.650 10,614 +0.18(+4.03%)
May 03, 2022 4.450 4.490 4.349 4.470 6,530 +0.11(+2.52%)
May 02, 2022 4.470 4.470 4.270 4.360 105,333 -0.13(-2.90%)
Apr 29, 2022 4.630 4.750 4.340 4.490 10,940 -0.10(-2.18%)
Apr 28, 2022 4.620 4.792 4.370 4.590 24,695 -0.02(-0.43%)
Apr 27, 2022 4.454 4.889 4.409 4.610 19,379 +0.26(+5.98%)
Apr 26, 2022 4.490 4.490 4.250 4.350 36,864 +0.04(+0.93%)
Apr 25, 2022 4.300 4.559 4.268 4.310 13,828 -0.05(-1.15%)
Apr 22, 2022 4.760 4.800 4.350 4.360 14,735 -0.27(-5.83%)
Apr 21, 2022 4.870 4.980 4.630 4.630 27,598 -0.22(-4.54%)
Apr 20, 2022 4.840 4.980 4.810 4.850 30,468 -0.05(-1.02%)
Apr 19, 2022 4.950 5.030 4.800 4.900 9,492 -0.13(-2.68%)
Apr 18, 2022 5.110 5.150 4.928 5.035 42,137 -0.00(-0.10%)
Apr 14, 2022 4.947 5.070 4.947 5.040 15,403 +0.00(+0.10%)
Apr 13, 2022 4.990 5.170 4.950 5.035 24,222 -0.01(-0.30%)
Apr 12, 2022 4.950 5.240 4.881 5.050 75,972 +0.10(+2.02%)
Apr 11, 2022 4.840 4.950 4.701 4.950 44,558 +0.13(+2.70%)
Apr 08, 2022 4.830 4.880 4.659 4.820 19,134 +0.04(+0.84%)
Apr 07, 2022 4.850 4.850 4.720 4.780 8,145 -0.03(-0.62%)
Apr 06, 2022 4.710 4.840 4.550 4.810 15,943 -0.08(-1.64%)
Apr 05, 2022 4.770 4.900 4.710 4.890 32,670 +0.12(+2.59%)
Apr 04, 2022 4.540 4.848 4.460 4.767 71,795 +0.21(+4.53%)
Apr 01, 2022 4.410 5.000 4.210 4.560 641,509 +0.08(+1.79%)
Mar 31, 2022 4.440 4.560 4.440 4.480 11,346 -0.01(-0.22%)
Mar 30, 2022 4.550 4.560 4.417 4.490 14,046 -0.05(-1.10%)
Mar 29, 2022 4.420 4.710 4.420 4.540 209,196 +0.17(+3.89%)
Mar 28, 2022 4.390 4.530 4.300 4.370 19,369 +0.12(+2.82%)
Mar 25, 2022 4.277 4.290 4.180 4.250 6,748 +0.00(+0.00%)
Mar 24, 2022 4.260 4.340 4.250 4.250 12,409 -0.14(-3.19%)
Mar 23, 2022 4.360 4.462 4.350 4.390 9,727 -0.02(-0.45%)
Mar 22, 2022 4.450 4.500 4.320 4.410 34,570 -0.09(-2.00%)
Mar 21, 2022 4.410 4.500 4.234 4.500 15,872 +0.20(+4.65%)
Mar 18, 2022 4.100 4.380 4.100 4.300 29,009 +0.15(+3.61%)
Mar 17, 2022 4.070 4.150 4.050 4.150 7,026 +0.12(+2.98%)
Mar 16, 2022 3.990 4.100 3.987 4.030 11,787 +0.11(+2.81%)
Mar 15, 2022 3.940 4.000 3.920 3.920 32,119 +0.01(+0.26%)
Mar 14, 2022 4.240 4.240 3.910 3.910 56,043 -0.22(-5.42%)
Mar 11, 2022 4.300 4.330 4.120 4.134 31,305 -0.22(-4.97%)
Mar 10, 2022 4.400 4.400 4.300 4.350 14,159 -0.05(-1.14%)
Mar 09, 2022 4.200 4.575 4.120 4.400 96,095 +0.18(+4.27%)
Mar 08, 2022 4.130 4.270 4.050 4.220 69,499 +0.14(+3.43%)
Mar 07, 2022 4.200 4.260 4.050 4.080 78,380 -0.26(-5.99%)
Mar 04, 2022 4.290 4.370 4.144 4.340 11,058 -0.03(-0.69%)
Mar 03, 2022 4.419 4.419 4.280 4.370 11,287 -0.00(-0.05%)
Mar 02, 2022 4.310 4.430 4.300 4.372 14,181 +0.11(+2.63%)
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.