Skip to main content

CVD Equipment Corp (NQ: CVV )

4.810 -0.100 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.750 4.890 4.750 4.810 3,807 -0.10(-2.04%)
Feb 29, 2024 4.810 4.920 4.710 4.910 3,759 -0.02(-0.44%)
Feb 28, 2024 4.660 4.931 4.660 4.931 14,800 +0.16(+3.39%)
Feb 27, 2024 4.825 4.900 4.650 4.770 3,509 +0.04(+0.85%)
Feb 26, 2024 4.950 4.950 4.730 4.730 11,976 -0.10(-2.07%)
Feb 23, 2024 4.760 4.915 4.760 4.830 11,607 +0.11(+2.33%)
Feb 22, 2024 4.730 4.790 4.610 4.720 7,901 -0.07(-1.46%)
Feb 21, 2024 4.821 4.890 4.600 4.790 9,447 -0.01(-0.21%)
Feb 20, 2024 4.990 4.990 4.750 4.800 5,202 -0.20(-3.97%)
Feb 16, 2024 4.890 4.998 4.689 4.998 9,157 +0.11(+2.21%)
Feb 15, 2024 5.010 5.010 4.800 4.890 2,086 -0.06(-1.21%)
Feb 14, 2024 4.820 4.950 4.780 4.950 10,371 +0.13(+2.68%)
Feb 13, 2024 4.670 4.860 4.670 4.821 5,048 +0.04(+0.86%)
Feb 12, 2024 4.820 4.920 4.703 4.780 11,865 +0.04(+0.84%)
Feb 09, 2024 4.570 4.745 4.570 4.740 2,864 +0.08(+1.72%)
Feb 08, 2024 4.890 4.960 4.660 4.660 11,988 -0.21(-4.31%)
Feb 07, 2024 4.500 4.890 4.400 4.870 36,360 +0.36(+7.98%)
Feb 06, 2024 4.740 4.810 4.500 4.510 23,514 -0.24(-5.05%)
Feb 05, 2024 4.800 4.850 4.730 4.750 4,622 -0.15(-3.06%)
Feb 02, 2024 5.000 5.070 4.815 4.900 9,466 -0.13(-2.58%)
Feb 01, 2024 4.860 5.150 4.860 5.030 8,346 +0.06(+1.21%)
Jan 31, 2024 5.122 5.122 4.900 4.970 6,156 -0.09(-1.78%)
Jan 30, 2024 5.059 5.118 4.876 5.060 3,941 +0.00(+0.00%)
Jan 29, 2024 4.940 5.180 4.940 5.060 5,545 +0.16(+3.26%)
Jan 26, 2024 5.170 5.180 4.900 4.900 5,138 -0.23(-4.48%)
Jan 25, 2024 4.860 5.160 4.826 5.130 15,752 +0.19(+3.85%)
Jan 24, 2024 4.770 5.000 4.750 4.940 14,750 +0.10(+2.07%)
Jan 23, 2024 4.850 4.915 4.810 4.840 2,911 +0.11(+2.33%)
Jan 22, 2024 4.780 4.914 4.730 4.730 4,235 +0.03(+0.64%)
Jan 19, 2024 4.550 4.800 4.450 4.700 23,140 +0.12(+2.51%)
Jan 18, 2024 4.610 4.606 4.585 4.585 1,481 -0.01(-0.29%)
Jan 17, 2024 4.630 4.630 4.410 4.598 6,408 -0.04(-0.95%)
Jan 16, 2024 4.770 4.782 4.620 4.643 4,033 -0.06(-1.22%)
Jan 12, 2024 4.750 4.756 4.559 4.700 13,032 +0.04(+0.86%)
Jan 11, 2024 4.680 4.920 4.620 4.660 49,166 -0.01(-0.21%)
Jan 10, 2024 4.630 4.748 4.570 4.670 3,345 -0.05(-1.06%)
Jan 09, 2024 5.160 5.160 4.610 4.720 19,484 +0.20(+4.40%)
Jan 08, 2024 4.645 4.682 4.500 4.521 2,706 +0.05(+1.14%)
Jan 05, 2024 4.570 4.690 4.460 4.470 9,979 -0.22(-4.69%)
Jan 04, 2024 4.580 4.700 4.560 4.690 5,073 -0.09(-1.88%)
Jan 03, 2024 4.740 4.860 4.650 4.780 6,425 +0.03(+0.70%)
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.