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 (%)
Feb 28, 2023 11.70 12.48 11.57 11.74 27,413 -0.03(-0.25%)
Feb 27, 2023 14.69 14.69 11.52 11.77 130,865 -2.56(-17.86%)
Feb 24, 2023 14.74 15.19 14.28 14.33 39,837 -0.89(-5.85%)
Feb 23, 2023 14.07 15.22 13.87 15.22 112,018 +1.15(+8.17%)
Feb 22, 2023 13.51 14.59 13.41 14.07 83,462 +0.52(+3.84%)
Feb 21, 2023 13.74 13.79 12.78 13.55 32,412 -0.25(-1.81%)
Feb 17, 2023 14.17 14.20 13.41 13.80 67,975 -0.40(-2.82%)
Feb 16, 2023 13.88 14.75 13.88 14.20 49,841 +0.19(+1.36%)
Feb 15, 2023 15.39 15.47 13.26 14.01 120,598 -0.84(-5.66%)
Feb 14, 2023 12.70 15.82 12.37 14.85 288,352 +2.15(+16.93%)
Feb 13, 2023 12.77 12.99 12.35 12.70 21,963 -0.07(-0.55%)
Feb 10, 2023 12.12 13.11 12.04 12.77 48,206 +0.52(+4.24%)
Feb 09, 2023 13.00 13.54 12.23 12.25 37,083 -0.75(-5.77%)
Feb 08, 2023 13.62 13.87 12.61 13.00 45,417 -0.37(-2.77%)
Feb 07, 2023 12.67 13.56 12.29 13.37 86,856 +0.65(+5.11%)
Feb 06, 2023 13.42 13.42 12.01 12.72 102,386 -0.52(-3.93%)
Feb 03, 2023 11.31 13.70 11.31 13.24 239,419 +1.58(+13.55%)
Feb 02, 2023 11.65 12.73 11.36 11.66 52,375 +0.10(+0.87%)
Feb 01, 2023 12.62 12.76 11.33 11.56 101,345 -0.63(-5.17%)
Jan 31, 2023 14.49 14.88 11.30 12.19 365,750 -2.41(-16.51%)
Jan 30, 2023 13.60 14.82 13.41 14.60 313,572 +1.10(+8.15%)
Jan 27, 2023 12.48 14.25 12.38 13.50 476,836 +1.12(+9.05%)
Jan 26, 2023 10.74 12.40 10.61 12.38 351,437 +1.82(+17.23%)
Jan 25, 2023 9.400 10.68 9.201 10.56 255,238 +1.21(+12.94%)
Jan 24, 2023 8.830 9.650 8.830 9.350 110,868 +0.25(+2.75%)
Jan 23, 2023 7.700 9.100 7.700 9.100 132,227 +1.32(+16.97%)
Jan 20, 2023 7.420 7.780 7.420 7.780 17,346 +0.28(+3.73%)
Jan 19, 2023 7.650 7.820 7.220 7.500 47,698 -0.28(-3.60%)
Jan 18, 2023 7.470 8.180 7.330 7.780 29,757 +0.36(+4.85%)
Jan 17, 2023 7.990 8.130 7.340 7.420 47,786 -0.77(-9.40%)
Jan 13, 2023 7.250 8.230 7.010 8.190 51,086 -0.07(-0.85%)
Jan 12, 2023 7.650 8.450 7.650 8.260 131,813 +0.56(+7.27%)
Jan 11, 2023 6.600 8.200 6.600 7.700 312,667 +1.40(+22.22%)
Jan 10, 2023 6.050 6.300 6.000 6.300 23,402 +0.25(+4.13%)
Jan 09, 2023 5.910 6.050 5.810 6.050 43,214 +0.25(+4.31%)
Jan 06, 2023 5.590 6.015 5.550 5.800 32,133 +0.35(+6.42%)
Jan 05, 2023 5.510 5.520 5.460 5.450 23,777 -0.07(-1.27%)
Jan 04, 2023 5.600 5.600 5.509 5.520 5,516 -0.12(-2.13%)
Jan 03, 2023 5.600 5.640 5.580 5.640 2,935 +0.13(+2.36%)
Dec 30, 2022 5.510 5.595 5.507 5.510 10,510 -0.06(-1.04%)
Dec 29, 2022 5.600 5.600 5.500 5.568 4,959 +0.05(+0.87%)
Dec 28, 2022 5.510 5.520 5.500 5.520 2,745 +0.02(+0.37%)
Dec 27, 2022 5.500 5.580 5.500 5.500 1,252 -0.04(-0.81%)
Dec 23, 2022 5.520 5.560 5.443 5.545 10,971 +0.04(+0.82%)
Dec 22, 2022 5.420 5.500 5.420 5.500 2,288 +0.03(+0.55%)
Dec 21, 2022 5.580 5.580 5.470 5.470 3,735 +0.08(+1.48%)
Dec 20, 2022 5.600 5.600 5.390 5.390 21,330 -0.16(-2.88%)
Dec 19, 2022 5.780 5.780 5.510 5.550 2,744 -0.22(-3.81%)
Dec 16, 2022 5.550 5.800 5.550 5.770 3,390 +0.17(+2.95%)
Dec 15, 2022 5.630 5.660 5.604 5.604 11,556 -0.10(-1.68%)
Dec 14, 2022 5.720 5.800 5.620 5.700 4,987 -0.01(-0.18%)
Dec 13, 2022 5.765 5.784 5.710 5.710 7,404 -0.04(-0.70%)
Dec 12, 2022 6.010 6.020 5.750 5.750 6,214 -0.20(-3.36%)
Dec 09, 2022 6.000 6.020 5.950 5.950 5,412 -0.12(-1.98%)
Dec 08, 2022 6.190 6.200 5.910 6.070 8,263 -0.14(-2.33%)
Dec 07, 2022 5.930 6.320 5.930 6.215 17,994 +0.12(+2.05%)
Dec 06, 2022 5.630 6.140 5.630 6.090 10,677 +0.49(+8.75%)
Dec 05, 2022 5.420 6.000 5.420 5.600 29,709 +0.20(+3.70%)
Dec 02, 2022 5.080 5.500 5.080 5.400 22,053 +0.12(+2.27%)
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.