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

CVD Equipment Corp (NQ: CVV )

4.450 -0.070 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2010 3.540 3.540 3.530 3.530 400 +0.04(+1.15%)
Apr 29, 2010 3.570 3.570 3.490 3.490 32,660 -0.02(-0.57%)
Apr 28, 2010 3.590 3.650 3.445 3.510 20,201 +0.01(+0.29%)
Apr 27, 2010 3.715 3.720 3.500 3.500 21,900 -0.20(-5.41%)
Apr 26, 2010 3.740 3.740 3.700 3.700 600 -0.08(-2.12%)
Apr 21, 2010 3.780 3.780 3.780 3.780 0 +0.11(+3.00%)
Apr 20, 2010 3.720 3.950 3.660 3.670 9,820 +0.01(+0.27%)
Apr 19, 2010 3.660 3.660 3.660 3.660 300 -0.24(-6.15%)
Apr 15, 2010 3.900 3.900 3.900 3.900 0 -0.05(-1.27%)
Apr 14, 2010 3.890 3.950 3.710 3.950 13,001 +0.19(+5.05%)
Apr 13, 2010 3.940 3.950 3.760 3.760 4,550 -0.08(-2.08%)
Apr 12, 2010 3.810 3.930 3.810 3.840 5,260 +0.09(+2.40%)
Apr 09, 2010 3.350 3.840 3.350 3.750 24,447 +0.57(+17.92%)
Apr 08, 2010 3.170 3.180 3.170 3.180 506 -0.20(-5.92%)
Apr 05, 2010 3.380 3.380 3.380 3.380 0 +0.02(+0.60%)
Apr 01, 2010 3.260 3.360 3.360 3.360 14,000 +0.01(+0.30%)
Mar 31, 2010 3.400 3.400 3.350 3.350 1,100 -0.02(-0.59%)
Mar 30, 2010 3.400 3.410 3.350 3.370 21,112 -0.21(-5.87%)
Mar 26, 2010 3.580 3.580 3.580 3.580 0 +0.23(+6.87%)
Mar 24, 2010 3.350 3.350 3.350 3.350 0 -0.03(-0.89%)
Mar 22, 2010 3.380 3.380 3.380 3.380 0 -0.07(-2.03%)
Mar 18, 2010 3.450 3.450 3.450 3.450 0 +0.04(+1.11%)
Mar 17, 2010 3.360 3.412 3.350 3.412 4,535 -0.04(-1.09%)
Mar 16, 2010 3.630 3.630 3.430 3.450 34,014 -0.29(-7.75%)
Mar 15, 2010 3.650 3.820 3.610 3.740 10,029 -0.16(-4.11%)
Mar 12, 2010 3.900 3.900 3.900 3.900 200 +0.00(+0.00%)
Mar 11, 2010 3.700 3.945 3.700 3.900 2,600 +0.12(+3.17%)
Mar 10, 2010 3.900 3.900 3.700 3.780 2,700 -0.12(-3.08%)
Mar 09, 2010 4.000 4.000 3.900 3.900 950 -0.11(-2.74%)
Mar 08, 2010 4.010 4.010 4.010 4.010 1,000 -0.06(-1.47%)
Mar 05, 2010 4.070 4.070 4.070 4.070 2,200 +0.07(+1.75%)
Mar 04, 2010 3.990 4.000 3.990 4.000 700 +0.00(+0.00%)
Mar 03, 2010 4.100 4.100 4.000 4.000 600 -0.05(-1.24%)
Mar 02, 2010 4.050 4.050 4.050 4.050 5,500 +0.00(+0.00%)
Mar 01, 2010 4.050 4.060 4.050 4.050 1,800 +0.00(+0.00%)
Feb 26, 2010 4.050 4.052 4.050 4.050 9,800 -0.05(-1.22%)
Feb 24, 2010 4.070 4.100 4.100 4.100 1,100 +0.01(+0.24%)
Feb 23, 2010 4.090 4.090 4.090 4.090 1,300 -0.04(-1.09%)
Feb 22, 2010 4.140 4.140 4.135 4.135 400 +0.08(+2.10%)
Feb 19, 2010 4.050 4.050 4.050 4.050 1,000 -0.03(-0.74%)
Feb 17, 2010 4.100 4.080 4.080 4.080 1,700 -0.02(-0.49%)
Feb 16, 2010 4.100 4.100 4.100 4.100 6,000 +0.05(+1.23%)
Feb 11, 2010 4.050 4.050 4.050 4.050 15,400 -0.11(-2.65%)
Feb 10, 2010 4.340 4.340 4.160 4.160 450 -0.18(-4.14%)
Feb 09, 2010 4.210 4.340 4.210 4.340 450 +0.24(+5.85%)
Feb 08, 2010 4.080 4.100 4.080 4.100 5,800 +0.00(+0.00%)
Feb 05, 2010 4.050 4.100 4.050 4.100 11,300 +0.02(+0.49%)
Feb 04, 2010 4.260 4.260 4.080 4.080 12,704 -0.42(-9.33%)
Feb 02, 2010 4.500 4.500 4.500 4.500 1,000 +0.37(+8.96%)
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.