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 (%)
Jan 31, 2024 5.122 5.122 4.900 4.970 6,156 -0.09(-1.78%)
Jan 30, 2024 5.059 5.118 4.876 5.060 3,941 +0.00(+0.00%)
Jan 29, 2024 4.940 5.180 4.940 5.060 5,545 +0.16(+3.26%)
Jan 26, 2024 5.170 5.180 4.900 4.900 5,138 -0.23(-4.48%)
Jan 25, 2024 4.860 5.160 4.826 5.130 15,752 +0.19(+3.85%)
Jan 24, 2024 4.770 5.000 4.750 4.940 14,750 +0.10(+2.07%)
Jan 23, 2024 4.850 4.915 4.810 4.840 2,911 +0.11(+2.33%)
Jan 22, 2024 4.780 4.914 4.730 4.730 4,235 +0.03(+0.64%)
Jan 19, 2024 4.550 4.800 4.450 4.700 23,140 +0.12(+2.51%)
Jan 18, 2024 4.610 4.606 4.585 4.585 1,481 -0.01(-0.29%)
Jan 17, 2024 4.630 4.630 4.410 4.598 6,408 -0.04(-0.95%)
Jan 16, 2024 4.770 4.782 4.620 4.643 4,033 -0.06(-1.22%)
Jan 12, 2024 4.750 4.756 4.559 4.700 13,032 +0.04(+0.86%)
Jan 11, 2024 4.680 4.920 4.620 4.660 49,166 -0.01(-0.21%)
Jan 10, 2024 4.630 4.748 4.570 4.670 3,345 -0.05(-1.06%)
Jan 09, 2024 5.160 5.160 4.610 4.720 19,484 +0.20(+4.40%)
Jan 08, 2024 4.645 4.682 4.500 4.521 2,706 +0.05(+1.14%)
Jan 05, 2024 4.570 4.690 4.460 4.470 9,979 -0.22(-4.69%)
Jan 04, 2024 4.580 4.700 4.560 4.690 5,073 -0.09(-1.88%)
Jan 03, 2024 4.740 4.860 4.650 4.780 6,425 +0.03(+0.70%)
Jan 02, 2024 4.430 4.760 4.430 4.747 21,753 +0.32(+7.15%)
Dec 29, 2023 4.500 4.540 4.410 4.430 38,211 -0.07(-1.56%)
Dec 28, 2023 4.650 4.690 4.475 4.500 50,193 -0.18(-3.85%)
Dec 27, 2023 4.750 4.750 4.630 4.680 24,601 -0.07(-1.47%)
Dec 26, 2023 4.810 4.910 4.720 4.750 21,355 +0.05(+1.06%)
Dec 22, 2023 5.020 5.360 4.700 4.700 31,019 -0.24(-4.94%)
Dec 21, 2023 4.840 5.000 4.800 4.944 18,327 +0.06(+1.31%)
Dec 20, 2023 4.770 4.880 4.690 4.880 20,430 +0.22(+4.72%)
Dec 19, 2023 4.990 4.990 4.610 4.660 32,275 -0.32(-6.43%)
Dec 18, 2023 5.000 5.080 4.960 4.980 21,065 +0.01(+0.20%)
Dec 15, 2023 4.780 5.000 4.780 4.970 9,365 +0.19(+3.97%)
Dec 14, 2023 4.960 5.085 4.760 4.780 18,494 -0.20(-4.02%)
Dec 13, 2023 5.160 5.160 4.970 4.980 18,208 -0.02(-0.40%)
Dec 12, 2023 5.000 5.085 4.810 5.000 46,990 +0.00(+0.00%)
Dec 11, 2023 5.000 5.065 4.900 5.000 28,637 -0.03(-0.60%)
Dec 08, 2023 4.990 5.125 4.663 5.030 18,905 +0.03(+0.60%)
Dec 07, 2023 4.900 5.000 4.900 5.000 5,542 +0.01(+0.20%)
Dec 06, 2023 5.000 5.000 4.975 4.990 4,864 -0.00(-0.10%)
Dec 05, 2023 4.970 5.030 4.850 4.995 17,894 +0.03(+0.50%)
Dec 04, 2023 5.000 5.200 4.812 4.970 29,993 -0.07(-1.39%)
Dec 01, 2023 4.750 5.420 4.440 5.040 100,788 +0.26(+5.44%)
Nov 30, 2023 4.170 4.850 4.150 4.780 106,740 +0.73(+18.02%)
Nov 29, 2023 4.790 4.790 3.930 4.050 100,102 -0.73(-15.27%)
Nov 28, 2023 4.760 4.850 4.750 4.780 8,354 -0.06(-1.24%)
Nov 27, 2023 4.770 4.950 4.770 4.840 6,274 -0.06(-1.22%)
Nov 24, 2023 4.850 5.000 4.850 4.900 10,757 -0.06(-1.21%)
Nov 22, 2023 4.750 4.960 4.750 4.960 16,411 +0.21(+4.42%)
Nov 21, 2023 4.930 4.930 4.750 4.750 10,578 -0.10(-2.06%)
Nov 20, 2023 5.018 5.018 4.850 4.850 23,482 -0.14(-2.81%)
Nov 17, 2023 5.500 5.570 4.950 4.990 69,877 -0.61(-10.89%)
Nov 16, 2023 5.600 5.790 5.510 5.600 73,193 +0.09(+1.63%)
Nov 15, 2023 5.320 5.750 5.110 5.510 154,841 -0.04(-0.66%)
Nov 14, 2023 5.500 5.651 5.422 5.547 11,341 -0.00(-0.06%)
Nov 13, 2023 5.900 5.900 5.550 5.550 4,259 -0.25(-4.31%)
Nov 10, 2023 5.800 5.800 5.800 5.800 816 +0.05(+0.96%)
Nov 09, 2023 5.590 5.880 5.590 5.745 1,891 +0.08(+1.50%)
Nov 08, 2023 5.630 5.750 5.600 5.660 6,024 -0.09(-1.57%)
Nov 07, 2023 6.100 6.100 5.750 5.750 18,715 +0.01(+0.17%)
Nov 06, 2023 5.570 5.994 5.570 5.740 4,731 +0.18(+3.24%)
Nov 03, 2023 5.770 5.870 5.560 5.560 15,006 +0.05(+0.87%)
Nov 02, 2023 5.870 6.100 5.512 5.512 10,886 -0.38(-6.42%)
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.