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

CVD Equipment Corporation - Common Stock (NQ: CVV )

4.580 -0.100 (-2.14%)
Streaming Delayed Price Updated: 12:19 PM EST, Jan 3, 2025 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 02, 2025 4.470 4.720 4.430 4.680 44,293 +0.28(+6.36%)
Dec 31, 2024 4.400 0 +0.36(+8.91%)
Dec 30, 2024 4.140 4.140 3.900 4.040 33,774 -0.02(-0.49%)
Dec 27, 2024 4.050 4.150 3.800 4.060 76,095 +0.09(+2.27%)
Dec 26, 2024 4.150 4.150 3.800 3.970 65,929 -0.08(-1.98%)
Dec 24, 2024 3.820 4.140 3.800 4.050 32,766 +0.23(+6.02%)
Dec 23, 2024 3.910 3.911 3.706 3.820 23,206 +0.06(+1.60%)
Dec 20, 2024 3.440 3.846 3.370 3.760 32,197 +0.30(+8.67%)
Dec 19, 2024 3.730 3.790 3.300 3.460 61,729 -0.26(-6.99%)
Dec 18, 2024 3.890 3.910 3.706 3.720 27,147 -0.10(-2.62%)
Dec 17, 2024 4.200 4.200 3.540 3.820 25,660 -0.07(-1.80%)
Dec 16, 2024 4.340 4.340 3.820 3.890 57,969 -0.37(-8.69%)
Dec 13, 2024 3.740 4.270 3.570 4.260 97,056 +0.57(+15.45%)
Dec 12, 2024 3.630 3.810 3.514 3.690 52,179 +0.16(+4.53%)
Dec 11, 2024 3.710 3.826 3.460 3.530 34,487 -0.19(-5.13%)
Dec 10, 2024 3.500 3.750 3.440 3.721 41,334 +0.23(+6.62%)
Dec 09, 2024 3.770 3.770 3.410 3.490 43,415 -0.18(-4.90%)
Dec 06, 2024 3.400 3.740 3.378 3.670 38,402 +0.31(+9.23%)
Dec 05, 2024 3.410 3.440 3.310 3.360 16,339 -0.04(-1.18%)
Dec 04, 2024 3.450 3.450 3.330 3.400 34,996 -0.02(-0.44%)
Dec 03, 2024 3.340 3.415 3.228 3.415 21,200 +0.12(+3.80%)
Dec 02, 2024 3.200 3.290 3.036 3.290 40,697 +0.10(+3.13%)
Nov 29, 2024 3.130 3.190 3.046 3.190 15,876 +0.16(+5.28%)
Nov 27, 2024 3.140 3.140 3.010 3.030 32,636 -0.11(-3.50%)
Nov 26, 2024 3.120 3.150 3.030 3.140 18,370 +0.08(+2.61%)
Nov 25, 2024 3.100 3.130 3.020 3.060 24,014 -0.03(-0.97%)
Nov 22, 2024 3.060 3.140 3.030 3.090 13,169 -0.01(-0.32%)
Nov 21, 2024 3.120 3.148 3.028 3.100 13,285 -0.01(-0.32%)
Nov 20, 2024 3.100 3.170 2.900 3.110 19,337 +0.05(+1.63%)
Nov 19, 2024 3.150 3.200 3.010 3.060 20,216 -0.06(-1.92%)
Nov 18, 2024 2.940 3.250 2.902 3.120 36,760 +0.21(+7.22%)
Nov 15, 2024 3.200 3.200 2.700 2.910 88,452 -0.29(-9.06%)
Nov 14, 2024 3.100 3.300 2.860 3.200 162,461 +0.43(+15.52%)
Nov 13, 2024 2.970 3.000 2.745 2.770 166,975 -0.11(-3.82%)
Nov 12, 2024 2.850 2.901 2.830 2.880 16,875 +0.03(+1.05%)
Nov 11, 2024 2.830 2.937 2.825 2.850 20,999 +0.03(+1.06%)
Nov 08, 2024 2.950 3.090 2.790 2.820 18,198 -0.01(-0.35%)
Nov 07, 2024 2.880 2.970 2.830 2.830 14,714 -0.04(-1.39%)
Nov 06, 2024 2.880 2.920 2.780 2.870 56,000 -0.03(-1.03%)
Nov 05, 2024 2.910 2.995 2.900 2.900 9,177 -0.01(-0.34%)
Nov 04, 2024 3.010 3.010 2.900 2.910 14,924 -0.04(-1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.