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 (%)
Apr 28, 2023 10.23 10.49 10.21 10.26 9,620 -0.14(-1.35%)
Apr 27, 2023 10.32 10.40 10.09 10.40 14,312 +0.13(+1.27%)
Apr 26, 2023 10.34 10.44 10.05 10.27 7,530 +0.19(+1.88%)
Apr 25, 2023 10.12 10.79 10.01 10.08 19,564 -0.28(-2.70%)
Apr 24, 2023 10.74 10.74 10.36 10.36 4,555 -0.32(-3.00%)
Apr 21, 2023 10.55 10.76 10.45 10.68 6,751 +0.14(+1.33%)
Apr 20, 2023 10.36 10.55 10.25 10.54 8,336 +0.19(+1.84%)
Apr 19, 2023 10.09 10.70 10.09 10.35 5,527 +0.10(+0.98%)
Apr 18, 2023 10.21 10.67 10.21 10.25 10,589 +0.10(+0.99%)
Apr 17, 2023 10.15 11.05 10.12 10.15 41,912 +0.00(+0.00%)
Apr 14, 2023 10.73 10.98 10.07 10.15 28,058 -0.36(-3.43%)
Apr 13, 2023 10.94 11.00 10.51 10.51 28,901 -0.29(-2.69%)
Apr 12, 2023 10.74 11.03 10.56 10.80 30,947 +0.20(+1.89%)
Apr 11, 2023 10.48 10.88 10.12 10.60 29,722 +0.35(+3.41%)
Apr 10, 2023 9.910 10.61 9.459 10.25 13,153 +0.44(+4.49%)
Apr 06, 2023 9.680 9.979 9.310 9.810 40,026 +0.08(+0.82%)
Apr 05, 2023 9.960 9.960 9.520 9.730 23,024 -0.04(-0.41%)
Apr 04, 2023 10.83 10.90 9.250 9.770 85,136 -1.05(-9.70%)
Apr 03, 2023 13.41 13.47 10.36 10.82 169,309 -2.48(-18.65%)
Mar 31, 2023 12.33 13.50 12.17 13.30 69,468 +1.08(+8.84%)
Mar 30, 2023 12.95 12.95 12.15 12.22 16,307 -0.73(-5.64%)
Mar 29, 2023 12.00 13.28 11.74 12.95 60,483 +0.86(+7.11%)
Mar 28, 2023 13.62 13.99 11.66 12.09 178,002 -1.28(-9.57%)
Mar 27, 2023 13.70 13.75 12.36 13.37 62,009 -0.39(-2.83%)
Mar 24, 2023 13.90 13.95 12.85 13.76 31,011 -0.35(-2.48%)
Mar 23, 2023 14.00 14.39 13.55 14.11 39,017 +0.12(+0.86%)
Mar 22, 2023 13.41 14.46 13.41 13.99 33,614 +0.55(+4.09%)
Mar 21, 2023 13.99 14.21 12.78 13.44 49,014 +0.24(+1.82%)
Mar 20, 2023 12.03 13.30 12.03 13.20 39,790 +1.33(+11.20%)
Mar 17, 2023 11.72 12.19 11.45 11.87 22,649 +0.07(+0.64%)
Mar 16, 2023 10.85 12.29 10.80 11.79 33,886 +0.86(+7.82%)
Mar 15, 2023 10.80 11.24 10.80 10.94 12,030 +0.04(+0.37%)
Mar 14, 2023 10.76 11.32 10.59 10.90 21,441 +0.02(+0.18%)
Mar 13, 2023 10.85 11.94 10.17 10.88 15,313 +0.12(+1.12%)
Mar 10, 2023 11.67 11.67 10.75 10.76 19,190 -0.99(-8.43%)
Mar 09, 2023 11.35 12.75 11.21 11.75 65,467 +0.41(+3.66%)
Mar 08, 2023 11.39 11.39 11.00 11.34 10,916 +0.22(+1.93%)
Mar 07, 2023 10.64 11.55 10.47 11.12 35,188 +0.48(+4.51%)
Mar 06, 2023 10.90 11.21 10.55 10.64 16,193 -0.26(-2.39%)
Mar 03, 2023 10.81 11.45 10.79 10.90 33,987 -0.06(-0.55%)
Mar 02, 2023 11.19 11.64 10.52 10.96 75,802 -0.61(-5.27%)
Mar 01, 2023 11.61 12.50 11.24 11.57 65,242 -0.17(-1.45%)
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%)
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.