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 (%)
Feb 28, 2022
4.350
4.430
4.350
4.380
4,756
-0.07(-1.51%)
Feb 25, 2022
4.360
4.490
4.300
4.447
13,092
+0.12(+2.70%)
Feb 24, 2022
4.350
4.410
4.310
4.330
14,944
-0.05(-1.14%)
Feb 23, 2022
4.500
4.540
4.380
4.380
28,462
-0.12(-2.67%)
Feb 22, 2022
4.620
4.620
4.480
4.500
8,730
-0.09(-1.96%)
Feb 18, 2022
4.590
0
+0.04(+0.88%)
Feb 17, 2022
4.620
4.620
4.530
4.550
4,251
+0.00(+0.00%)
Feb 16, 2022
4.480
4.610
4.480
4.550
3,847
-0.02(-0.51%)
Feb 15, 2022
4.502
4.670
4.500
4.573
6,833
+0.07(+1.63%)
Feb 14, 2022
4.740
4.740
4.400
4.500
19,188
-0.21(-4.37%)
Feb 11, 2022
4.740
4.750
4.630
4.706
6,877
-0.01(-0.30%)
Feb 10, 2022
4.670
4.740
4.623
4.720
20,920
+0.08(+1.72%)
Feb 09, 2022
4.700
4.700
4.560
4.640
12,834
-0.05(-1.07%)
Feb 08, 2022
4.710
4.710
4.690
4.690
4,122
+0.00(+0.00%)
Feb 07, 2022
4.650
4.700
4.550
4.690
21,625
+0.07(+1.52%)
Feb 04, 2022
4.472
4.670
4.472
4.620
42,783
+0.05(+1.09%)
Feb 03, 2022
4.660
4.730
4.570
4.570
5,127
-0.23(-4.79%)
Feb 02, 2022
4.870
4.870
4.680
4.800
5,341
-0.07(-1.44%)
Feb 01, 2022
4.660
4.910
4.647
4.870
29,275
+0.21(+4.53%)
Jan 31, 2022
4.575
4.659
4.575
4.659
2,852
+0.09(+1.95%)
Jan 28, 2022
4.620
4.739
4.550
4.570
26,988
-0.07(-1.51%)
Jan 27, 2022
4.790
4.790
4.618
4.640
4,771
-0.15(-3.13%)
Jan 26, 2022
4.580
4.856
4.579
4.790
70,815
+0.23(+5.04%)
Jan 25, 2022
4.550
4.590
4.500
4.560
15,189
+0.01(+0.22%)
Jan 24, 2022
4.630
4.630
4.500
4.550
23,782
-0.10(-2.15%)
Jan 21, 2022
4.710
4.810
4.610
4.650
30,622
-0.16(-3.33%)
Jan 20, 2022
4.780
4.890
4.740
4.810
27,036
+0.01(+0.21%)
Jan 19, 2022
4.800
4.850
4.620
4.800
29,982
-0.03(-0.62%)
Jan 18, 2022
4.950
5.040
4.810
4.830
27,489
-0.20(-3.98%)
Jan 14, 2022
5.030
0
-0.13(-2.52%)
Jan 13, 2022
5.140
5.440
5.110
5.160
99,356
+0.04(+0.78%)
Jan 12, 2022
4.660
5.220
4.660
5.120
110,529
+0.43(+9.17%)
Jan 11, 2022
4.350
4.780
4.280
4.690
211,704
+0.64(+15.80%)
Jan 10, 2022
4.120
4.140
4.050
4.050
10,198
-0.16(-3.80%)
Jan 07, 2022
4.190
4.210
4.100
4.210
6,541
+0.02(+0.48%)
Jan 06, 2022
4.180
4.240
4.080
4.190
15,443
-0.01(-0.24%)
Jan 05, 2022
4.200
4.380
4.160
4.200
28,406
-0.02(-0.47%)
Jan 04, 2022
4.230
4.240
4.160
4.220
15,864
+0.06(+1.44%)
Jan 03, 2022
4.098
4.245
4.090
4.160
11,398
+0.03(+0.73%)
Dec 31, 2021
4.150
4.200
4.060
4.130
18,290
-0.07(-1.67%)
Dec 30, 2021
4.180
4.260
4.030
4.200
30,566
+0.08(+1.94%)
Dec 29, 2021
4.180
4.240
4.090
4.120
22,083
+0.00(+0.00%)
Dec 28, 2021
4.050
4.140
4.050
4.120
10,978
+0.01(+0.24%)
Dec 27, 2021
4.200
4.200
4.030
4.110
21,642
+0.02(+0.49%)
Dec 23, 2021
4.110
4.160
4.070
4.090
9,366
-0.08(-1.92%)
Dec 22, 2021
4.020
4.190
4.020
4.170
4,424
+0.08(+1.96%)
Dec 21, 2021
3.990
4.171
3.990
4.090
9,583
-0.03(-0.73%)
Dec 20, 2021
4.090
4.140
3.980
4.120
30,287
-0.03(-0.72%)
Dec 17, 2021
4.190
4.190
3.950
4.150
10,317
+0.01(+0.24%)
Dec 16, 2021
4.100
4.230
4.030
4.140
14,246
+0.00(+0.00%)
Dec 15, 2021
4.180
4.180
4.100
4.140
9,510
-0.01(-0.24%)
Dec 14, 2021
4.200
4.250
4.050
4.150
16,567
-0.10(-2.35%)
Dec 13, 2021
4.300
4.410
4.210
4.250
27,401
-0.03(-0.70%)
Dec 10, 2021
4.340
4.473
4.260
4.280
14,093
-0.02(-0.47%)
Dec 09, 2021
4.370
4.370
4.210
4.300
9,384
-0.02(-0.46%)
Dec 08, 2021
4.250
4.500
4.250
4.320
10,285
+0.07(+1.65%)
Dec 07, 2021
4.210
4.310
4.185
4.250
7,973
+0.07(+1.67%)
Dec 06, 2021
4.220
4.340
4.120
4.180
39,744
-0.04(-0.95%)
Dec 03, 2021
4.510
4.558
4.162
4.220
89,068
-0.16(-3.65%)
Dec 02, 2021
4.290
4.515
4.290
4.380
61,785
-0.09(-2.01%)
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
.