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 (%)
Aug 31, 2023 7.000 7.290 7.000 7.160 4,248 +0.14(+1.99%)
Aug 30, 2023 7.250 7.300 7.020 7.020 4,111 -0.16(-2.23%)
Aug 29, 2023 7.170 7.350 7.155 7.180 12,543 -0.13(-1.78%)
Aug 28, 2023 7.300 7.370 7.255 7.310 9,278 +0.12(+1.67%)
Aug 25, 2023 7.430 7.500 7.100 7.190 10,184 -0.35(-4.64%)
Aug 24, 2023 7.020 7.980 7.020 7.540 18,411 +0.44(+6.20%)
Aug 23, 2023 6.970 7.300 6.970 7.100 28,839 +0.09(+1.28%)
Aug 22, 2023 7.320 7.710 6.938 7.010 42,079 -0.09(-1.27%)
Aug 21, 2023 5.740 7.310 5.733 7.100 141,196 +1.61(+29.33%)
Aug 18, 2023 6.390 6.410 5.400 5.490 52,264 -0.72(-11.59%)
Aug 17, 2023 6.470 6.500 6.150 6.210 12,806 -0.31(-4.75%)
Aug 16, 2023 6.720 7.350 6.520 6.520 8,745 -0.24(-3.55%)
Aug 15, 2023 6.610 6.980 6.600 6.760 11,301 -0.12(-1.74%)
Aug 14, 2023 6.850 6.930 6.851 6.880 6,924 -0.05(-0.72%)
Aug 11, 2023 6.900 7.270 6.900 6.930 5,675 +0.10(+1.46%)
Aug 10, 2023 6.986 7.000 6.810 6.830 7,101 +0.04(+0.59%)
Aug 09, 2023 7.050 7.075 6.790 6.790 9,786 -0.25(-3.55%)
Aug 08, 2023 7.200 7.294 7.040 7.040 7,665 -0.19(-2.63%)
Aug 07, 2023 7.150 7.430 7.150 7.230 17,942 -0.55(-7.07%)
Aug 04, 2023 7.543 7.780 7.543 7.780 1,433 +0.04(+0.52%)
Aug 03, 2023 7.820 7.820 7.740 7.740 4,207 -0.22(-2.76%)
Aug 02, 2023 7.990 7.990 7.500 7.960 7,619 -0.12(-1.49%)
Aug 01, 2023 7.900 8.125 7.810 8.080 4,935 +0.14(+1.76%)
Jul 31, 2023 8.140 8.666 7.930 7.940 21,823 -0.33(-3.99%)
Jul 28, 2023 7.370 8.561 7.364 8.270 66,221 +0.90(+12.21%)
Jul 27, 2023 7.330 7.380 7.010 7.370 26,116 +0.10(+1.38%)
Jul 26, 2023 7.020 7.280 7.020 7.270 15,660 +0.27(+3.86%)
Jul 25, 2023 6.940 7.220 6.920 7.000 20,917 -0.09(-1.27%)
Jul 24, 2023 7.360 7.430 6.990 7.090 6,415 +0.33(+4.88%)
Jul 21, 2023 7.459 7.459 6.750 6.760 6,016 -0.52(-7.14%)
Jul 20, 2023 7.400 7.400 7.280 7.280 1,532 -0.05(-0.68%)
Jul 19, 2023 7.300 7.577 7.260 7.330 4,419 -0.12(-1.61%)
Jul 18, 2023 7.050 7.450 7.050 7.450 9,273 +0.43(+6.07%)
Jul 17, 2023 6.570 7.280 6.570 7.024 49,147 +0.37(+5.62%)
Jul 14, 2023 6.790 6.790 6.500 6.650 17,227 -0.21(-3.06%)
Jul 13, 2023 6.870 7.000 6.792 6.860 11,547 +0.01(+0.15%)
Jul 12, 2023 6.810 6.950 6.787 6.850 7,437 -0.25(-3.52%)
Jul 11, 2023 7.050 7.100 6.880 7.100 3,516 +0.09(+1.28%)
Jul 10, 2023 7.400 7.400 6.760 7.010 16,258 -0.39(-5.27%)
Jul 07, 2023 7.360 7.480 7.090 7.400 3,326 -0.02(-0.34%)
Jul 06, 2023 7.250 7.490 7.010 7.425 7,246 +0.27(+3.85%)
Jul 05, 2023 7.450 7.500 7.150 7.150 5,204 -0.20(-2.72%)
Jul 03, 2023 7.370 7.370 7.100 7.350 7,616 -0.02(-0.27%)
Jun 30, 2023 7.649 7.649 7.280 7.370 2,544 -0.11(-1.47%)
Jun 29, 2023 7.850 7.850 7.305 7.480 14,610 -0.22(-2.86%)
Jun 28, 2023 7.950 8.000 7.700 7.700 30,223 -0.20(-2.53%)
Jun 27, 2023 8.130 8.150 7.770 7.900 24,459 -0.32(-3.95%)
Jun 26, 2023 8.110 8.570 7.460 8.225 7,897 +0.00(+0.06%)
Jun 23, 2023 7.325 8.240 7.325 8.220 66,531 +0.87(+11.84%)
Jun 22, 2023 7.690 7.730 7.350 7.350 3,099 -0.34(-4.42%)
Jun 21, 2023 7.500 7.690 7.390 7.690 8,549 +0.22(+2.95%)
Jun 20, 2023 8.320 8.480 7.420 7.470 25,631 -0.85(-10.22%)
Jun 16, 2023 8.680 8.680 8.295 8.320 8,163 -0.28(-3.26%)
Jun 15, 2023 8.530 8.760 8.308 8.600 15,102 +0.18(+2.14%)
Jun 14, 2023 8.420 8.670 8.170 8.420 16,594 +0.16(+1.94%)
Jun 13, 2023 8.050 8.700 7.926 8.260 20,374 +0.28(+3.51%)
Jun 12, 2023 7.840 7.990 7.726 7.980 11,084 +0.17(+2.18%)
Jun 09, 2023 7.840 7.880 7.800 7.810 1,537 -0.02(-0.26%)
Jun 08, 2023 8.180 8.200 7.630 7.830 28,394 -0.20(-2.49%)
Jun 07, 2023 7.500 8.297 7.500 8.030 33,246 +0.52(+6.92%)
Jun 06, 2023 7.240 7.990 7.140 7.510 27,371 +0.17(+2.32%)
Jun 05, 2023 7.630 7.630 7.044 7.340 17,519 -0.26(-3.42%)
Jun 02, 2023 6.600 7.750 6.600 7.600 29,383 +0.99(+15.01%)
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.