Skip to main content

CVD Equipment Corp (NQ: CVV )

4.650 +0.150 (+3.33%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 6.710 6.880 6.710 6.880 3,828 +0.23(+3.46%)
Sep 29, 2023 6.890 6.900 6.650 6.650 24,687 -0.18(-2.63%)
Sep 28, 2023 6.800 7.130 6.800 6.830 3,496 -0.02(-0.29%)
Sep 27, 2023 7.000 7.035 6.830 6.850 4,840 -0.21(-2.97%)
Sep 26, 2023 7.050 7.070 6.900 7.060 4,812 +0.16(+2.32%)
Sep 25, 2023 7.120 6.980 6.900 6.900 1,786 -0.10(-1.43%)
Sep 22, 2023 6.910 7.140 6.900 7.000 5,187 -0.19(-2.64%)
Sep 21, 2023 7.140 7.290 6.890 7.190 10,352 +0.25(+3.60%)
Sep 20, 2023 6.980 7.060 6.940 6.940 1,621 -0.20(-2.80%)
Sep 19, 2023 7.150 7.580 6.930 7.140 17,243 -0.35(-4.67%)
Sep 18, 2023 7.280 7.730 6.571 7.490 14,788 +0.26(+3.60%)
Sep 15, 2023 7.500 7.600 6.700 7.230 34,095 -0.35(-4.62%)
Sep 14, 2023 7.380 7.580 7.290 7.580 2,748 +0.25(+3.41%)
Sep 13, 2023 7.439 7.696 7.280 7.330 5,621 +0.06(+0.83%)
Sep 12, 2023 7.720 7.840 7.240 7.270 14,297 -0.52(-6.62%)
Sep 11, 2023 7.795 7.945 7.600 7.785 2,728 +0.08(+1.10%)
Sep 08, 2023 7.770 7.820 7.700 7.700 1,427 -0.01(-0.13%)
Sep 07, 2023 7.620 7.777 7.620 7.710 4,997 -0.10(-1.23%)
Sep 06, 2023 7.930 7.940 7.610 7.806 2,954 +0.12(+1.51%)
Sep 05, 2023 7.490 7.690 7.490 7.690 10,160 +0.09(+1.18%)
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.