Skip to main content

CVD Equipment Corp (NQ: CVV )

4.730 +0.230 (+5.11%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.500 4.540 4.410 4.430 38,211 -0.07(-1.56%)
Dec 28, 2023 4.650 4.690 4.475 4.500 50,193 -0.18(-3.85%)
Dec 27, 2023 4.750 4.750 4.630 4.680 24,601 -0.07(-1.47%)
Dec 26, 2023 4.810 4.910 4.720 4.750 21,355 +0.05(+1.06%)
Dec 22, 2023 5.020 5.360 4.700 4.700 31,019 -0.24(-4.94%)
Dec 21, 2023 4.840 5.000 4.800 4.944 18,327 +0.06(+1.31%)
Dec 20, 2023 4.770 4.880 4.690 4.880 20,430 +0.22(+4.72%)
Dec 19, 2023 4.990 4.990 4.610 4.660 32,275 -0.32(-6.43%)
Dec 18, 2023 5.000 5.080 4.960 4.980 21,065 +0.01(+0.20%)
Dec 15, 2023 4.780 5.000 4.780 4.970 9,365 +0.19(+3.97%)
Dec 14, 2023 4.960 5.085 4.760 4.780 18,494 -0.20(-4.02%)
Dec 13, 2023 5.160 5.160 4.970 4.980 18,208 -0.02(-0.40%)
Dec 12, 2023 5.000 5.085 4.810 5.000 46,990 +0.00(+0.00%)
Dec 11, 2023 5.000 5.065 4.900 5.000 28,637 -0.03(-0.60%)
Dec 08, 2023 4.990 5.125 4.663 5.030 18,905 +0.03(+0.60%)
Dec 07, 2023 4.900 5.000 4.900 5.000 5,542 +0.01(+0.20%)
Dec 06, 2023 5.000 5.000 4.975 4.990 4,864 -0.00(-0.10%)
Dec 05, 2023 4.970 5.030 4.850 4.995 17,894 +0.03(+0.50%)
Dec 04, 2023 5.000 5.200 4.812 4.970 29,993 -0.07(-1.39%)
Dec 01, 2023 4.750 5.420 4.440 5.040 100,788 +0.26(+5.44%)
Nov 30, 2023 4.170 4.850 4.150 4.780 106,740 +0.73(+18.02%)
Nov 29, 2023 4.790 4.790 3.930 4.050 100,102 -0.73(-15.27%)
Nov 28, 2023 4.760 4.850 4.750 4.780 8,354 -0.06(-1.24%)
Nov 27, 2023 4.770 4.950 4.770 4.840 6,274 -0.06(-1.22%)
Nov 24, 2023 4.850 5.000 4.850 4.900 10,757 -0.06(-1.21%)
Nov 22, 2023 4.750 4.960 4.750 4.960 16,411 +0.21(+4.42%)
Nov 21, 2023 4.930 4.930 4.750 4.750 10,578 -0.10(-2.06%)
Nov 20, 2023 5.018 5.018 4.850 4.850 23,482 -0.14(-2.81%)
Nov 17, 2023 5.500 5.570 4.950 4.990 69,877 -0.61(-10.89%)
Nov 16, 2023 5.600 5.790 5.510 5.600 73,193 +0.09(+1.63%)
Nov 15, 2023 5.320 5.750 5.110 5.510 154,841 -0.04(-0.66%)
Nov 14, 2023 5.500 5.651 5.422 5.547 11,341 -0.00(-0.06%)
Nov 13, 2023 5.900 5.900 5.550 5.550 4,259 -0.25(-4.31%)
Nov 10, 2023 5.800 5.800 5.800 5.800 816 +0.05(+0.96%)
Nov 09, 2023 5.590 5.880 5.590 5.745 1,891 +0.08(+1.50%)
Nov 08, 2023 5.630 5.750 5.600 5.660 6,024 -0.09(-1.57%)
Nov 07, 2023 6.100 6.100 5.750 5.750 18,715 +0.01(+0.17%)
Nov 06, 2023 5.570 5.994 5.570 5.740 4,731 +0.18(+3.24%)
Nov 03, 2023 5.770 5.870 5.560 5.560 15,006 +0.05(+0.87%)
Nov 02, 2023 5.870 6.100 5.512 5.512 10,886 -0.38(-6.42%)
Nov 01, 2023 6.100 6.100 5.800 5.890 4,425 +0.14(+2.43%)
Oct 31, 2023 5.860 6.070 5.750 5.750 15,657 +0.09(+1.59%)
Oct 30, 2023 5.720 5.820 5.580 5.660 6,951 -0.19(-3.25%)
Oct 27, 2023 5.870 5.870 5.380 5.850 14,669 -0.25(-4.10%)
Oct 26, 2023 6.500 6.550 5.950 6.100 34,953 -0.42(-6.44%)
Oct 25, 2023 6.810 6.810 6.510 6.520 3,406 -0.36(-5.23%)
Oct 24, 2023 6.800 6.880 6.570 6.880 2,670 +0.11(+1.62%)
Oct 23, 2023 6.840 6.855 6.500 6.770 3,348 +0.04(+0.59%)
Oct 20, 2023 7.000 7.000 6.720 6.730 1,246 -0.25(-3.58%)
Oct 19, 2023 6.700 6.980 6.700 6.980 3,737 +0.42(+6.44%)
Oct 18, 2023 6.705 6.855 6.500 6.558 3,988 -0.12(-1.83%)
Oct 17, 2023 6.860 6.990 6.680 6.680 10,419 -0.07(-1.04%)
Oct 16, 2023 6.980 7.000 6.720 6.750 7,090 -0.39(-5.46%)
Oct 13, 2023 6.875 7.140 6.875 7.140 1,042 +0.26(+3.78%)
Oct 12, 2023 6.710 6.880 6.710 6.880 3,190 +0.15(+2.23%)
Oct 11, 2023 6.870 6.980 6.720 6.730 3,471 +0.06(+0.90%)
Oct 10, 2023 6.940 6.940 6.670 6.670 1,087 -0.10(-1.51%)
Oct 09, 2023 6.890 6.890 6.530 6.772 911 +0.02(+0.33%)
Oct 06, 2023 6.690 7.069 6.510 6.750 2,883 +0.20(+3.05%)
Oct 05, 2023 6.790 6.920 6.550 6.550 11,341 -0.15(-2.24%)
Oct 04, 2023 6.750 6.955 6.700 6.700 3,466 -0.01(-0.15%)
Oct 03, 2023 6.800 6.800 6.700 6.710 3,457 -0.17(-2.47%)
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.