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 (%)
Jan 31, 2019 4.480 4.550 4.220 4.550 9,387 +0.07(+1.56%)
Jan 30, 2019 4.520 4.738 4.310 4.480 7,487 +0.07(+1.59%)
Jan 29, 2019 4.360 4.500 4.350 4.410 10,837 +0.08(+1.85%)
Jan 28, 2019 4.620 4.630 4.320 4.330 11,557 -0.15(-3.35%)
Jan 25, 2019 4.286 4.700 4.245 4.480 29,300 +0.18(+4.19%)
Jan 24, 2019 4.150 4.310 4.150 4.300 6,955 +0.11(+2.63%)
Jan 23, 2019 4.150 4.190 4.150 4.190 6,172 +0.03(+0.72%)
Jan 22, 2019 4.259 4.259 4.150 4.160 11,195 -0.11(-2.58%)
Jan 18, 2019 4.210 4.290 4.210 4.270 7,300 +0.05(+1.18%)
Jan 17, 2019 4.140 4.270 4.003 4.220 17,060 +0.09(+2.12%)
Jan 16, 2019 3.918 4.158 3.918 4.132 20,142 +0.12(+3.05%)
Jan 15, 2019 3.880 4.010 3.816 4.010 1,237 +0.02(+0.50%)
Jan 14, 2019 3.890 4.000 3.890 3.990 9,631 +0.04(+1.01%)
Jan 11, 2019 3.960 3.960 3.910 3.950 7,000 +0.03(+0.77%)
Jan 10, 2019 3.870 3.950 3.870 3.920 5,086 +0.14(+3.70%)
Jan 09, 2019 3.930 3.960 3.780 3.780 8,439 -0.15(-3.75%)
Jan 08, 2019 3.910 3.927 3.700 3.927 7,049 +0.01(+0.18%)
Jan 07, 2019 3.987 3.987 3.900 3.920 2,532 +0.05(+1.29%)
Jan 04, 2019 3.840 3.885 3.718 3.870 19,600 +0.00(+0.00%)
Jan 03, 2019 3.740 3.870 3.740 3.870 4,132 +0.14(+3.75%)
Jan 02, 2019 3.560 3.800 3.377 3.730 5,987 +0.18(+5.07%)
Dec 31, 2018 3.720 3.720 3.520 3.550 37,100 -0.15(-4.05%)
Dec 28, 2018 3.620 3.750 3.610 3.700 26,400 +0.05(+1.37%)
Dec 27, 2018 3.430 3.690 3.411 3.650 28,246 +0.22(+6.41%)
Dec 26, 2018 3.490 3.490 3.350 3.430 38,301 +0.02(+0.59%)
Dec 24, 2018 3.600 3.700 3.400 3.410 37,300 -0.18(-5.01%)
Dec 21, 2018 3.750 3.850 3.530 3.590 42,200 -0.16(-4.27%)
Dec 20, 2018 3.900 3.912 3.750 3.750 24,423 -0.10(-2.60%)
Dec 19, 2018 3.890 4.000 3.850 3.850 21,219 -0.09(-2.28%)
Dec 18, 2018 4.010 4.011 3.880 3.940 15,703 +0.01(+0.25%)
Dec 17, 2018 3.872 4.090 3.856 3.930 13,083 +0.04(+1.03%)
Dec 14, 2018 4.010 4.190 3.870 3.890 30,600 -0.13(-3.23%)
Dec 13, 2018 4.080 4.131 4.020 4.020 21,965 -0.07(-1.71%)
Dec 12, 2018 4.110 4.290 4.050 4.090 30,876 -0.03(-0.73%)
Dec 11, 2018 4.439 4.474 4.120 4.120 11,542 -0.07(-1.67%)
Dec 10, 2018 4.250 4.370 4.131 4.190 40,401 -0.12(-2.78%)
Dec 07, 2018 4.560 4.560 4.310 4.310 26,800 -0.19(-4.22%)
Dec 06, 2018 4.500 4.620 4.480 4.500 32,836 -0.07(-1.53%)
Dec 04, 2018 4.530 4.870 4.480 4.570 13,400 -0.02(-0.44%)
Dec 03, 2018 4.900 4.900 4.510 4.590 19,662 -0.11(-2.34%)
Nov 30, 2018 4.600 4.930 4.510 4.700 24,600 +0.13(+2.84%)
Nov 29, 2018 4.450 4.600 4.420 4.570 29,285 +0.17(+3.86%)
Nov 28, 2018 4.470 4.568 4.380 4.400 16,722 -0.09(-2.00%)
Nov 27, 2018 4.480 4.490 4.430 4.490 10,033 -0.03(-0.66%)
Nov 26, 2018 4.600 4.600 4.490 4.520 10,346 -0.01(-0.22%)
Nov 23, 2018 4.530 4.600 4.530 4.530 4,700 +0.00(+0.00%)
Nov 21, 2018 4.530 4.530 4.530 0 -0.14(-3.00%)
Nov 20, 2018 4.700 4.700 4.512 4.670 6,489 +0.02(+0.43%)
Nov 19, 2018 4.320 4.670 4.250 4.650 33,677 +0.36(+8.39%)
Nov 16, 2018 4.310 4.450 4.270 4.290 4,000 -0.02(-0.46%)
Nov 15, 2018 4.400 4.600 4.120 4.310 32,102 -0.07(-1.60%)
Nov 14, 2018 4.170 4.390 4.138 4.380 5,475 +0.17(+4.04%)
Nov 13, 2018 4.210 4.210 4.150 4.210 633 +0.07(+1.69%)
Nov 12, 2018 4.190 4.270 4.140 4.140 3,667 -0.09(-2.13%)
Nov 09, 2018 4.340 4.400 4.120 4.230 20,700 -0.31(-6.83%)
Nov 08, 2018 4.550 4.696 4.270 4.540 15,371 -0.11(-2.37%)
Nov 07, 2018 4.600 4.687 4.423 4.650 12,671 +0.10(+2.20%)
Nov 06, 2018 4.629 4.938 4.550 4.550 3,776 +0.04(+0.89%)
Nov 05, 2018 4.420 5.000 4.324 4.510 40,942 +0.12(+2.73%)
Nov 02, 2018 4.950 4.950 4.000 4.390 199,700 -0.85(-16.22%)
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.