Skip to main content

CVD Equipment Corp (NQ: CVV )

4.710 +0.210 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.630 4.750 4.340 4.490 10,940 -0.10(-2.18%)
Apr 28, 2022 4.620 4.792 4.370 4.590 24,695 -0.02(-0.43%)
Apr 27, 2022 4.454 4.889 4.409 4.610 19,379 +0.26(+5.98%)
Apr 26, 2022 4.490 4.490 4.250 4.350 36,864 +0.04(+0.93%)
Apr 25, 2022 4.300 4.559 4.268 4.310 13,828 -0.05(-1.15%)
Apr 22, 2022 4.760 4.800 4.350 4.360 14,735 -0.27(-5.83%)
Apr 21, 2022 4.870 4.980 4.630 4.630 27,598 -0.22(-4.54%)
Apr 20, 2022 4.840 4.980 4.810 4.850 30,468 -0.05(-1.02%)
Apr 19, 2022 4.950 5.030 4.800 4.900 9,492 -0.13(-2.68%)
Apr 18, 2022 5.110 5.150 4.928 5.035 42,137 -0.00(-0.10%)
Apr 14, 2022 4.947 5.070 4.947 5.040 15,403 +0.00(+0.10%)
Apr 13, 2022 4.990 5.170 4.950 5.035 24,222 -0.01(-0.30%)
Apr 12, 2022 4.950 5.240 4.881 5.050 75,972 +0.10(+2.02%)
Apr 11, 2022 4.840 4.950 4.701 4.950 44,558 +0.13(+2.70%)
Apr 08, 2022 4.830 4.880 4.659 4.820 19,134 +0.04(+0.84%)
Apr 07, 2022 4.850 4.850 4.720 4.780 8,145 -0.03(-0.62%)
Apr 06, 2022 4.710 4.840 4.550 4.810 15,943 -0.08(-1.64%)
Apr 05, 2022 4.770 4.900 4.710 4.890 32,670 +0.12(+2.59%)
Apr 04, 2022 4.540 4.848 4.460 4.767 71,795 +0.21(+4.53%)
Apr 01, 2022 4.410 5.000 4.210 4.560 641,509 +0.08(+1.79%)
Mar 31, 2022 4.440 4.560 4.440 4.480 11,346 -0.01(-0.22%)
Mar 30, 2022 4.550 4.560 4.417 4.490 14,046 -0.05(-1.10%)
Mar 29, 2022 4.420 4.710 4.420 4.540 209,196 +0.17(+3.89%)
Mar 28, 2022 4.390 4.530 4.300 4.370 19,369 +0.12(+2.82%)
Mar 25, 2022 4.277 4.290 4.180 4.250 6,748 +0.00(+0.00%)
Mar 24, 2022 4.260 4.340 4.250 4.250 12,409 -0.14(-3.19%)
Mar 23, 2022 4.360 4.462 4.350 4.390 9,727 -0.02(-0.45%)
Mar 22, 2022 4.450 4.500 4.320 4.410 34,570 -0.09(-2.00%)
Mar 21, 2022 4.410 4.500 4.234 4.500 15,872 +0.20(+4.65%)
Mar 18, 2022 4.100 4.380 4.100 4.300 29,009 +0.15(+3.61%)
Mar 17, 2022 4.070 4.150 4.050 4.150 7,026 +0.12(+2.98%)
Mar 16, 2022 3.990 4.100 3.987 4.030 11,787 +0.11(+2.81%)
Mar 15, 2022 3.940 4.000 3.920 3.920 32,119 +0.01(+0.26%)
Mar 14, 2022 4.240 4.240 3.910 3.910 56,043 -0.22(-5.42%)
Mar 11, 2022 4.300 4.330 4.120 4.134 31,305 -0.22(-4.97%)
Mar 10, 2022 4.400 4.400 4.300 4.350 14,159 -0.05(-1.14%)
Mar 09, 2022 4.200 4.575 4.120 4.400 96,095 +0.18(+4.27%)
Mar 08, 2022 4.130 4.270 4.050 4.220 69,499 +0.14(+3.43%)
Mar 07, 2022 4.200 4.260 4.050 4.080 78,380 -0.26(-5.99%)
Mar 04, 2022 4.290 4.370 4.144 4.340 11,058 -0.03(-0.69%)
Mar 03, 2022 4.419 4.419 4.280 4.370 11,287 -0.00(-0.05%)
Mar 02, 2022 4.310 4.430 4.300 4.372 14,181 +0.11(+2.63%)
Mar 01, 2022 4.340 4.490 4.260 4.260 10,472 -0.12(-2.74%)
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%)
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.