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

CVD Equipment Corp (NQ: CVV )

4.491 +0.011 (+0.24%)
Streaming Delayed Price Updated: 12:54 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 3.930 3.953 3.890 3.930 9,600 +0.01(+0.26%)
Mar 28, 2019 3.920 3.920 3.889 3.920 3,566 +0.00(+0.00%)
Mar 27, 2019 3.920 3.950 3.890 3.920 9,495 -0.02(-0.51%)
Mar 26, 2019 3.959 3.974 3.870 3.940 11,327 +0.03(+0.77%)
Mar 25, 2019 4.000 4.035 3.900 3.910 5,958 -0.12(-2.93%)
Mar 22, 2019 4.200 4.390 4.010 4.028 7,300 -0.06(-1.52%)
Mar 21, 2019 4.000 4.394 3.990 4.090 25,930 +0.13(+3.28%)
Mar 20, 2019 3.990 4.080 3.910 3.960 6,788 -0.10(-2.51%)
Mar 19, 2019 3.940 4.100 3.930 4.062 10,653 +0.16(+4.16%)
Mar 18, 2019 3.940 4.040 3.900 3.900 8,126 -0.09(-2.26%)
Mar 15, 2019 3.990 4.140 3.990 3.990 22,400 -0.02(-0.50%)
Mar 14, 2019 4.060 4.090 3.980 4.010 5,884 -0.07(-1.72%)
Mar 13, 2019 4.030 4.170 4.030 4.080 6,767 +0.00(+0.01%)
Mar 12, 2019 4.000 4.080 4.000 4.080 6,297 +0.05(+1.23%)
Mar 11, 2019 3.980 4.470 3.950 4.030 14,598 -0.02(-0.49%)
Mar 08, 2019 3.820 4.160 3.800 4.050 20,500 +0.23(+6.02%)
Mar 07, 2019 3.930 4.032 3.820 3.820 3,015 -0.16(-3.99%)
Mar 06, 2019 4.000 4.000 3.950 3.979 10,928 -0.06(-1.43%)
Mar 05, 2019 4.131 4.131 4.010 4.037 4,221 -0.11(-2.73%)
Mar 04, 2019 4.160 4.160 3.879 4.150 13,991 +0.01(+0.24%)
Mar 01, 2019 4.180 4.180 4.140 4.140 1,200 +0.00(+0.00%)
Feb 28, 2019 4.400 4.400 4.020 4.140 18,866 -0.28(-6.33%)
Feb 27, 2019 4.250 4.620 4.250 4.420 3,543 +0.15(+3.51%)
Feb 26, 2019 4.250 4.620 4.250 4.270 9,717 +0.06(+1.43%)
Feb 25, 2019 4.250 4.500 4.210 4.210 8,448 -0.09(-2.09%)
Feb 22, 2019 4.220 4.500 4.220 4.300 7,400 -0.02(-0.46%)
Feb 21, 2019 4.320 4.550 4.170 4.320 24,068 +0.05(+1.17%)
Feb 20, 2019 4.400 4.610 4.250 4.270 39,332 -0.23(-5.11%)
Feb 19, 2019 4.500 4.690 4.450 4.500 41,977 +0.08(+1.81%)
Feb 15, 2019 4.570 4.570 4.420 4.420 2,300 -0.09(-2.00%)
Feb 14, 2019 4.600 4.670 4.510 4.510 1,327 -0.16(-3.43%)
Feb 13, 2019 4.690 4.690 4.550 4.670 2,032 -0.01(-0.21%)
Feb 12, 2019 4.460 4.700 4.460 4.680 5,274 +0.32(+7.34%)
Feb 11, 2019 4.350 4.468 4.350 4.360 3,058 +0.00(+0.00%)
Feb 08, 2019 4.260 4.450 4.260 4.360 2,700 +0.04(+0.81%)
Feb 07, 2019 4.450 4.450 4.325 4.325 2,615 -0.15(-3.25%)
Feb 06, 2019 4.530 4.610 4.460 4.470 4,269 -0.02(-0.41%)
Feb 05, 2019 4.360 4.640 4.360 4.488 4,535 +0.13(+2.94%)
Feb 04, 2019 4.510 4.753 4.360 4.360 13,460 -0.04(-0.91%)
Feb 01, 2019 4.530 4.530 4.270 4.400 8,600 -0.15(-3.30%)
Jan 31, 2019 4.480 4.550 4.220 4.550 9,387 +0.07(+1.56%)
Jan 30, 2019 4.520 4.738 4.310 4.480 7,487 +0.07(+1.59%)
Jan 29, 2019 4.360 4.500 4.350 4.410 10,837 +0.08(+1.85%)
Jan 28, 2019 4.620 4.630 4.320 4.330 11,557 -0.15(-3.35%)
Jan 25, 2019 4.286 4.700 4.245 4.480 29,300 +0.18(+4.19%)
Jan 24, 2019 4.150 4.310 4.150 4.300 6,955 +0.11(+2.63%)
Jan 23, 2019 4.150 4.190 4.150 4.190 6,172 +0.03(+0.72%)
Jan 22, 2019 4.259 4.259 4.150 4.160 11,195 -0.11(-2.58%)
Jan 18, 2019 4.210 4.290 4.210 4.270 7,300 +0.05(+1.18%)
Jan 17, 2019 4.140 4.270 4.003 4.220 17,060 +0.09(+2.12%)
Jan 16, 2019 3.918 4.158 3.918 4.132 20,142 +0.12(+3.05%)
Jan 15, 2019 3.880 4.010 3.816 4.010 1,237 +0.02(+0.50%)
Jan 14, 2019 3.890 4.000 3.890 3.990 9,631 +0.04(+1.01%)
Jan 11, 2019 3.960 3.960 3.910 3.950 7,000 +0.03(+0.77%)
Jan 10, 2019 3.870 3.950 3.870 3.920 5,086 +0.14(+3.70%)
Jan 09, 2019 3.930 3.960 3.780 3.780 8,439 -0.15(-3.75%)
Jan 08, 2019 3.910 3.927 3.700 3.927 7,049 +0.01(+0.18%)
Jan 07, 2019 3.987 3.987 3.900 3.920 2,532 +0.05(+1.29%)
Jan 04, 2019 3.840 3.885 3.718 3.870 19,600 +0.00(+0.00%)
Jan 03, 2019 3.740 3.870 3.740 3.870 4,132 +0.14(+3.75%)
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.