Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CVD Equipment Corp
(NQ:
CVV
)
4.354
+0.017 (+0.39%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
4.820
4.930
4.820
4.820
14,135
-0.09(-1.83%)
Oct 28, 2021
4.840
5.180
4.840
4.910
94,708
+0.01(+0.20%)
Oct 27, 2021
4.885
4.980
4.872
4.900
11,295
+0.01(+0.20%)
Oct 26, 2021
4.820
4.890
11,117
+0.02(+0.41%)
Oct 25, 2021
4.830
4.940
4.760
4.870
29,608
-0.03(-0.61%)
Oct 22, 2021
5.050
5.050
4.860
4.900
24,374
-0.15(-2.97%)
Oct 21, 2021
5.250
5.277
5.050
5.050
30,422
-0.16(-3.07%)
Oct 20, 2021
5.050
5.390
4.950
5.210
95,113
+0.25(+5.04%)
Oct 19, 2021
4.820
5.100
4.650
4.960
70,504
+0.16(+3.33%)
Oct 18, 2021
4.800
5.070
4.700
4.800
105,199
-0.02(-0.41%)
Oct 15, 2021
4.580
4.850
4.580
4.820
33,305
+0.21(+4.56%)
Oct 14, 2021
4.640
4.690
4.600
4.610
14,544
-0.08(-1.71%)
Oct 13, 2021
4.356
4.690
4.356
4.690
23,720
+0.11(+2.35%)
Oct 12, 2021
4.580
4.650
4.510
4.582
15,428
-0.12(-2.50%)
Oct 11, 2021
4.730
4.740
4.560
4.700
4,865
-0.01(-0.21%)
Oct 08, 2021
4.690
4.710
4.610
4.710
6,900
+0.01(+0.21%)
Oct 07, 2021
4.640
4.700
4.570
4.700
14,148
+0.10(+2.17%)
Oct 06, 2021
4.580
4.600
4.395
4.600
4,040
+0.04(+0.88%)
Oct 05, 2021
4.450
4.580
4.370
4.560
10,012
+0.07(+1.56%)
Oct 04, 2021
4.640
4.680
4.421
4.490
12,911
-0.11(-2.39%)
Oct 01, 2021
4.540
4.630
4.418
4.600
15,738
+0.02(+0.44%)
Sep 30, 2021
4.460
4.750
4.423
4.580
57,445
+0.12(+2.69%)
Sep 29, 2021
4.450
4.530
4.341
4.460
30,261
+0.01(+0.22%)
Sep 28, 2021
4.560
4.640
4.405
4.450
20,798
-0.15(-3.26%)
Sep 27, 2021
4.610
4.650
4.490
4.600
25,668
-0.04(-0.86%)
Sep 24, 2021
4.600
4.680
4.460
4.640
28,826
+0.12(+2.65%)
Sep 23, 2021
4.450
4.600
4.406
4.520
8,453
-0.03(-0.66%)
Sep 22, 2021
4.400
4.550
4.350
4.550
15,724
+0.13(+2.94%)
Sep 21, 2021
4.250
4.500
4.250
4.420
27,461
+0.05(+1.26%)
Sep 20, 2021
4.390
4.400
4.200
4.365
20,062
-0.08(-1.91%)
Sep 17, 2021
4.520
4.600
4.360
4.450
34,002
-0.06(-1.33%)
Sep 16, 2021
4.520
4.600
4.410
4.510
59,768
-0.04(-0.88%)
Sep 15, 2021
4.540
4.600
4.485
4.550
42,432
+0.04(+0.78%)
Sep 14, 2021
4.530
4.550
4.430
4.515
44,372
-0.00(-0.11%)
Sep 13, 2021
4.670
4.670
4.500
4.520
26,100
-0.18(-3.83%)
Sep 10, 2021
4.700
4.796
4.617
4.700
35,363
+0.05(+1.08%)
Sep 09, 2021
4.720
4.780
4.619
4.650
22,136
-0.01(-0.21%)
Sep 08, 2021
4.710
4.800
4.610
4.660
18,844
-0.09(-1.89%)
Sep 07, 2021
4.690
4.830
4.619
4.750
58,955
+0.09(+1.93%)
Sep 03, 2021
4.770
4.890
4.600
4.660
44,667
-0.06(-1.27%)
Sep 02, 2021
4.680
4.850
4.647
4.720
32,503
+0.06(+1.29%)
Sep 01, 2021
4.740
4.800
4.660
4.660
30,982
+0.00(+0.00%)
Aug 31, 2021
4.670
4.800
4.585
4.660
36,422
+0.01(+0.22%)
Aug 30, 2021
4.660
4.795
4.350
4.650
102,066
-0.05(-1.06%)
Aug 27, 2021
4.650
4.840
4.650
4.700
50,843
+0.05(+1.08%)
Aug 26, 2021
4.670
4.740
4.610
4.650
19,494
-0.01(-0.21%)
Aug 25, 2021
4.770
4.820
4.650
4.660
41,003
-0.13(-2.71%)
Aug 24, 2021
4.940
4.963
4.760
4.790
42,875
-0.19(-3.82%)
Aug 23, 2021
5.200
5.300
4.950
4.980
75,721
-0.18(-3.49%)
Aug 20, 2021
4.840
5.320
4.780
5.160
135,077
+0.20(+4.03%)
Aug 19, 2021
5.160
5.170
4.667
4.960
69,913
-0.16(-3.03%)
Aug 18, 2021
4.970
5.350
4.970
5.115
121,376
+0.10(+1.89%)
Aug 17, 2021
4.860
5.165
4.560
5.020
238,660
-0.25(-4.74%)
Aug 16, 2021
5.370
5.460
5.000
5.270
641,624
+0.16(+3.13%)
Aug 13, 2021
4.480
6.370
4.400
5.110
8,051,603
+1.01(+24.63%)
Aug 12, 2021
4.100
4.100
4.020
4.100
297,324
+0.04(+0.99%)
Aug 11, 2021
4.140
4.140
4.020
4.060
7,067
-0.02(-0.49%)
Aug 10, 2021
4.130
4.180
4.020
4.080
11,406
-0.01(-0.24%)
Aug 09, 2021
4.180
4.180
4.070
4.090
10,160
-0.11(-2.60%)
Aug 06, 2021
4.010
4.300
4.010
4.199
70,558
+0.12(+2.92%)
Aug 05, 2021
4.110
4.110
3.971
4.080
9,120
+0.05(+1.24%)
Aug 04, 2021
4.070
4.200
3.960
4.030
6,844
-0.07(-1.68%)
Aug 03, 2021
4.080
4.200
3.962
4.099
7,325
-0.05(-1.23%)
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
.