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)

2.980 -0.010 (-0.33%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 29, 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 (%)
Apr 28, 2025 3.060 3.140 2.970 2.990 12,284 -0.12(-3.86%)
Apr 25, 2025 3.080 3.200 3.070 3.110 8,489 +0.08(+2.64%)
Apr 24, 2025 3.050 3.091 2.992 3.030 4,763 +0.02(+0.66%)
Apr 23, 2025 2.960 3.056 2.920 3.010 12,903 +0.06(+2.12%)
Apr 22, 2025 3.010 3.050 2.910 2.948 36,577 -0.01(-0.42%)
Apr 21, 2025 3.020 3.080 2.920 2.960 17,801 -0.11(-3.58%)
Apr 17, 2025 3.050 3.100 3.005 3.070 5,340 -0.03(-0.97%)
Apr 16, 2025 3.200 3.200 3.030 3.100 4,278 -0.07(-2.21%)
Apr 15, 2025 3.140 3.200 3.010 3.170 19,118 +0.10(+3.22%)
Apr 14, 2025 3.060 3.110 2.934 3.071 20,714 +0.02(+0.69%)
Apr 11, 2025 2.930 3.110 2.930 3.050 8,025 +0.15(+5.17%)
Apr 10, 2025 2.880 2.993 2.880 2.900 13,135 +0.02(+0.69%)
Apr 09, 2025 2.740 2.890 2.640 2.880 17,855 +0.14(+5.11%)
Apr 08, 2025 2.780 2.859 2.650 2.740 16,968 +0.05(+1.86%)
Apr 07, 2025 2.610 2.749 2.530 2.690 19,386 +0.02(+0.75%)
Apr 04, 2025 3.060 3.060 2.650 2.670 59,025 -0.39(-12.75%)
Apr 03, 2025 3.020 3.147 2.880 3.060 23,221 -0.02(-0.65%)
Apr 02, 2025 3.050 3.100 3.050 3.080 24,840 -0.02(-0.65%)
Apr 01, 2025 3.071 3.128 3.010 3.100 10,765 +0.03(+0.98%)
Mar 31, 2025 3.080 3.120 3.010 3.070 10,315 +0.03(+0.99%)
Mar 28, 2025 3.090 3.180 3.000 3.040 11,167 -0.04(-1.30%)
Mar 27, 2025 3.130 3.130 3.050 3.080 3,377 -0.00(-0.00%)
Mar 26, 2025 3.060 3.149 3.050 3.080 14,535 +0.06(+1.99%)
Mar 25, 2025 3.090 3.145 3.020 3.020 6,168 -0.13(-4.21%)
Mar 24, 2025 3.070 3.159 3.028 3.153 4,182 +0.07(+2.36%)
Mar 21, 2025 3.160 3.160 3.020 3.080 32,214 -0.08(-2.53%)
Mar 20, 2025 3.400 3.400 3.120 3.160 45,058 +0.01(+0.32%)
Mar 19, 2025 3.230 3.300 3.100 3.150 47,842 -0.04(-1.25%)
Mar 18, 2025 3.100 3.229 3.090 3.190 13,110 +0.13(+4.25%)
Mar 17, 2025 3.130 3.140 3.050 3.060 8,548 -0.04(-1.29%)
Mar 14, 2025 3.050 3.130 3.010 3.100 17,891 +0.06(+1.97%)
Mar 13, 2025 3.000 3.089 3.000 3.040 5,743 +0.04(+1.33%)
Mar 12, 2025 3.070 3.070 3.000 3.000 12,284 +0.00(+0.00%)
Mar 11, 2025 2.980 3.080 2.930 3.000 14,205 +0.02(+0.67%)
Mar 10, 2025 2.920 3.015 2.920 2.980 13,077 +0.03(+1.02%)
Mar 07, 2025 3.070 3.070 2.910 2.950 23,057 -0.06(-1.99%)
Mar 06, 2025 2.960 3.120 2.960 3.010 31,470 +0.01(+0.33%)
Mar 05, 2025 3.090 3.090 2.970 3.000 15,341 -0.06(-1.96%)
Mar 04, 2025 2.910 3.080 2.910 3.060 12,128 +0.10(+3.38%)
Mar 03, 2025 2.990 3.120 2.960 2.960 27,943 -0.05(-1.66%)
Feb 28, 2025 3.060 3.104 2.990 3.010 12,614 -0.04(-1.31%)
Feb 27, 2025 3.080 3.120 2.990 3.050 10,633 -0.03(-0.97%)
Feb 26, 2025 3.100 3.140 3.017 3.080 8,604 +0.05(+1.65%)
Feb 25, 2025 2.960 3.125 2.960 3.030 24,409 +0.02(+0.66%)
Feb 24, 2025 3.230 3.340 3.010 3.010 36,756 -0.23(-7.10%)
Feb 21, 2025 3.350 3.350 3.220 3.240 15,891 -0.09(-2.70%)
Feb 20, 2025 3.530 3.550 3.326 3.330 27,942 -0.23(-6.44%)
Feb 19, 2025 3.510 3.670 3.410 3.559 29,469 +0.03(+0.83%)
Feb 18, 2025 3.650 3.813 3.530 3.530 18,998 -0.18(-4.85%)
Feb 14, 2025 3.580 3.710 3.550 3.710 21,153 +0.13(+3.63%)
Feb 13, 2025 3.700 3.712 3.520 3.580 27,193 -0.09(-2.45%)
Feb 12, 2025 3.613 3.763 3.600 3.670 10,700 -0.02(-0.54%)
Feb 11, 2025 3.880 3.890 3.602 3.690 32,699 -0.20(-5.14%)
Feb 10, 2025 3.680 3.890 3.550 3.890 98,878 +0.30(+8.36%)
Feb 07, 2025 3.610 3.610 3.470 3.590 10,660 -0.01(-0.28%)
Feb 06, 2025 3.590 3.655 3.500 3.600 19,754 +0.02(+0.56%)
Feb 05, 2025 3.500 3.600 3.495 3.580 25,830 +0.07(+1.99%)
Feb 04, 2025 3.690 3.690 3.330 3.510 29,101 -0.14(-3.84%)
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 Of Service.