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
)
4.150
UNCHANGED
Streaming Delayed Price
Updated: 3:49 PM EDT, Jun 14, 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 (%)
Feb 26, 2021
5.110
5.360
4.822
4.930
48,600
-0.29(-5.56%)
Feb 25, 2021
5.960
6.110
5.180
5.220
61,797
-0.57(-9.84%)
Feb 24, 2021
5.110
5.900
5.020
5.790
75,030
+0.84(+16.97%)
Feb 23, 2021
5.270
5.476
4.760
4.950
198,857
-0.85(-14.66%)
Feb 22, 2021
6.710
6.990
5.759
5.800
105,071
-1.06(-15.45%)
Feb 19, 2021
7.080
7.390
6.760
6.860
106,500
+0.05(+0.73%)
Feb 18, 2021
6.440
7.470
6.110
6.810
391,515
+0.36(+5.58%)
Feb 17, 2021
6.350
6.650
6.100
6.450
49,819
-0.01(-0.15%)
Feb 16, 2021
6.650
6.700
6.250
6.460
57,164
-0.29(-4.30%)
Feb 12, 2021
6.170
6.850
5.950
6.750
210,400
-0.05(-0.74%)
Feb 11, 2021
5.790
7.830
5.670
6.800
726,973
+0.99(+17.04%)
Feb 10, 2021
6.060
6.062
5.430
5.810
77,653
-0.20(-3.33%)
Feb 09, 2021
5.620
6.200
5.570
6.010
163,931
+0.34(+6.00%)
Feb 08, 2021
5.550
5.689
5.500
5.670
60,940
+0.31(+5.78%)
Feb 05, 2021
5.740
5.750
5.250
5.360
42,100
-0.31(-5.47%)
Feb 04, 2021
5.220
5.680
5.210
5.670
58,114
+0.52(+10.10%)
Feb 03, 2021
5.070
5.340
5.070
5.150
47,606
+0.03(+0.59%)
Feb 02, 2021
5.040
5.150
4.892
5.120
15,133
+0.07(+1.39%)
Feb 01, 2021
4.870
5.080
4.800
5.050
47,983
+0.24(+4.99%)
Jan 29, 2021
4.920
5.070
4.780
4.810
38,400
-0.15(-3.02%)
Jan 28, 2021
5.080
5.090
4.760
4.960
27,916
-0.05(-1.00%)
Jan 27, 2021
5.450
5.460
4.900
5.010
117,501
-0.71(-12.41%)
Jan 26, 2021
5.400
5.740
5.020
5.720
179,575
+0.58(+11.28%)
Jan 25, 2021
5.180
5.250
4.730
5.140
149,656
+0.24(+4.90%)
Jan 22, 2021
4.920
4.980
4.760
4.900
36,500
-0.03(-0.61%)
Jan 21, 2021
4.900
5.000
4.670
4.930
49,095
+0.14(+2.92%)
Jan 20, 2021
5.050
5.230
4.630
4.790
88,130
-0.29(-5.71%)
Jan 19, 2021
4.690
5.090
4.550
5.080
139,381
+0.52(+11.40%)
Jan 15, 2021
4.820
4.820
4.410
4.560
77,200
-0.14(-2.98%)
Jan 14, 2021
4.200
5.110
4.190
4.700
133,021
+0.48(+11.37%)
Jan 13, 2021
4.320
4.320
4.100
4.220
34,590
-0.06(-1.40%)
Jan 12, 2021
4.110
4.470
4.020
4.280
134,109
+0.15(+3.63%)
Jan 11, 2021
4.210
4.306
4.080
4.130
26,659
-0.05(-1.20%)
Jan 08, 2021
4.170
4.334
4.100
4.180
20,800
+0.04(+0.97%)
Jan 07, 2021
4.100
4.220
4.040
4.140
25,472
+0.10(+2.48%)
Jan 06, 2021
3.960
4.330
3.960
4.040
46,441
+0.07(+1.76%)
Jan 05, 2021
3.840
4.100
3.830
3.970
31,013
+0.14(+3.66%)
Jan 04, 2021
3.810
3.880
3.710
3.830
40,830
+0.20(+5.51%)
Dec 31, 2020
3.630
3.630
3.630
134,736
-0.06(-1.63%)
Dec 30, 2020
3.940
3.970
3.650
3.690
134,736
-0.32(-7.98%)
Dec 29, 2020
4.200
4.200
3.900
4.010
95,938
-0.24(-5.65%)
Dec 28, 2020
4.560
4.620
4.110
4.250
151,437
-0.22(-4.92%)
Dec 24, 2020
4.570
4.650
4.380
4.470
28,000
-0.19(-4.08%)
Dec 23, 2020
4.350
5.330
4.350
4.660
164,158
+0.32(+7.37%)
Dec 22, 2020
4.310
4.380
4.100
4.340
44,456
-0.05(-1.14%)
Dec 21, 2020
4.260
4.420
4.240
4.390
13,112
+0.04(+0.92%)
Dec 18, 2020
4.470
4.600
4.260
4.350
111,900
-0.20(-4.40%)
Dec 17, 2020
4.640
4.640
4.480
4.550
9,776
-0.01(-0.22%)
Dec 16, 2020
4.440
4.630
4.410
4.560
14,067
+0.12(+2.70%)
Dec 15, 2020
4.400
4.480
4.300
4.440
14,447
+0.09(+2.07%)
Dec 14, 2020
4.390
4.465
4.220
4.350
28,738
-0.10(-2.25%)
Dec 11, 2020
4.330
4.475
4.313
4.450
24,300
+0.05(+1.14%)
Dec 10, 2020
4.310
4.470
4.310
4.400
19,313
-0.08(-1.79%)
Dec 09, 2020
4.460
4.660
4.380
4.480
46,934
+0.02(+0.45%)
Dec 08, 2020
4.450
4.510
4.300
4.460
65,872
-0.07(-1.55%)
Dec 07, 2020
4.700
4.700
4.400
4.530
28,834
-0.13(-2.79%)
Dec 04, 2020
4.700
4.775
4.589
4.660
18,400
+0.02(+0.43%)
Dec 03, 2020
4.750
4.750
4.500
4.640
16,100
-0.04(-0.85%)
Dec 02, 2020
4.420
4.730
4.360
4.680
28,288
+0.08(+1.74%)
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
.