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 (%)
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%)
Sep 01, 2023 7.174 7.630 7.174 7.600 32,722 +0.44(+6.15%)
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%)
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.