Skip to main content

CVD Equipment Corp (NQ: CVV )

12.66 -1.94 (-13.25%)
Streaming Delayed Price Updated: 10:46 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 5.250 5.370 5.070 5.280 55,240 -0.07(-1.31%)
Nov 30, 2022 5.350 5.350 5.310 5.350 3,813 +0.08(+1.52%)
Nov 29, 2022 5.210 5.270 5.200 5.270 2,753 +0.07(+1.35%)
Nov 28, 2022 5.300 5.300 5.200 5.200 5,445 -0.06(-1.14%)
Nov 25, 2022 5.260 5.260 5.200 5.260 8,350 -0.01(-0.19%)
Nov 23, 2022 5.285 5.285 5.145 5.270 2,744 +0.16(+3.13%)
Nov 22, 2022 5.260 5.265 5.100 5.110 15,249 -0.08(-1.54%)
Nov 21, 2022 5.458 5.458 5.150 5.190 14,375 -0.21(-3.89%)
Nov 18, 2022 5.250 5.500 5.230 5.400 25,463 +0.18(+3.44%)
Nov 17, 2022 5.600 5.600 5.166 5.220 30,250 -0.46(-8.09%)
Nov 16, 2022 5.920 5.920 5.646 5.680 20,691 -0.17(-2.91%)
Nov 15, 2022 6.280 6.370 5.760 5.850 63,827 -0.43(-6.77%)
Nov 14, 2022 6.290 6.300 6.110 6.275 27,199 +0.05(+0.72%)
Nov 11, 2022 6.390 6.390 6.070 6.230 26,716 -0.04(-0.56%)
Nov 10, 2022 6.230 6.354 6.190 6.265 1,633 +0.21(+3.38%)
Nov 09, 2022 6.200 6.260 6.000 6.060 14,735 -0.12(-1.94%)
Nov 08, 2022 6.140 6.180 6.130 6.180 1,634 -0.04(-0.64%)
Nov 07, 2022 6.210 6.220 6.030 6.220 9,981 -0.03(-0.48%)
Nov 04, 2022 6.320 6.350 6.190 6.250 31,546 -0.13(-1.97%)
Nov 03, 2022 6.460 6.460 6.300 6.375 12,306 -0.02(-0.38%)
Nov 02, 2022 6.380 6.400 6.300 6.400 8,852 +0.01(+0.15%)
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.