CVD Equipment Corp (NQ: CVV )

4.900 USD -0.030 (-0.61%)
Official Closing Price Updated: 4:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 4.920 4.980 4.760 4.900 36,540 -0.03(-0.61%)
Jan 21, 2021 4.900 5.000 4.670 4.930 49,095 +0.14(+2.92%)
Jan 20, 2021 5.050 5.230 4.630 4.790 88,130 -0.29(-5.71%)
Jan 19, 2021 4.690 5.090 4.550 5.080 139,381 +0.52(+11.40%)
Jan 15, 2021 4.820 4.820 4.410 4.560 77,200 -0.14(-2.98%)
Jan 14, 2021 4.200 5.110 4.190 4.700 133,021 +0.48(+11.37%)
Jan 13, 2021 4.320 4.320 4.100 4.220 34,590 -0.06(-1.40%)
Jan 12, 2021 4.110 4.470 4.020 4.280 134,109 +0.15(+3.63%)
Jan 11, 2021 4.210 4.306 4.080 4.130 26,659 -0.05(-1.20%)
Jan 08, 2021 4.170 4.334 4.100 4.180 20,800 +0.04(+0.97%)
Jan 07, 2021 4.100 4.220 4.040 4.140 25,472 +0.10(+2.48%)
Jan 06, 2021 3.960 4.330 3.960 4.040 46,441 +0.07(+1.76%)
Jan 05, 2021 3.840 4.100 3.830 3.970 31,013 +0.14(+3.66%)
Jan 04, 2021 3.810 3.880 3.710 3.830 40,830 +0.20(+5.51%)
Dec 31, 2020 3.630 3.630 3.630 134,736 -0.06(-1.63%)
Dec 30, 2020 3.940 3.970 3.650 3.690 134,736 -0.32(-7.98%)
Dec 29, 2020 4.200 4.200 3.900 4.010 95,938 -0.24(-5.65%)
Dec 28, 2020 4.560 4.620 4.110 4.250 151,437 -0.22(-4.92%)
Dec 24, 2020 4.570 4.650 4.380 4.470 28,000 -0.19(-4.08%)
Dec 23, 2020 4.350 5.330 4.350 4.660 164,158 +0.32(+7.37%)
Dec 22, 2020 4.310 4.380 4.100 4.340 44,456 -0.05(-1.14%)
Dec 21, 2020 4.260 4.420 4.240 4.390 13,112 +0.04(+0.92%)
Dec 18, 2020 4.470 4.600 4.260 4.350 111,900 -0.20(-4.40%)
Dec 17, 2020 4.640 4.640 4.480 4.550 9,776 -0.01(-0.22%)
Dec 16, 2020 4.440 4.630 4.410 4.560 14,067 +0.12(+2.70%)
Dec 15, 2020 4.400 4.480 4.300 4.440 14,447 +0.09(+2.07%)
Dec 14, 2020 4.390 4.465 4.220 4.350 28,738 -0.10(-2.25%)
Dec 11, 2020 4.330 4.475 4.313 4.450 24,300 +0.05(+1.14%)
Dec 10, 2020 4.310 4.470 4.310 4.400 19,313 -0.08(-1.79%)
Dec 09, 2020 4.460 4.660 4.380 4.480 46,934 +0.02(+0.45%)
Dec 08, 2020 4.450 4.510 4.300 4.460 65,872 -0.07(-1.55%)
Dec 07, 2020 4.700 4.700 4.400 4.530 28,834 -0.13(-2.79%)
Dec 04, 2020 4.700 4.775 4.589 4.660 18,400 +0.02(+0.43%)
Dec 03, 2020 4.750 4.750 4.500 4.640 16,100 -0.04(-0.85%)
Dec 02, 2020 4.420 4.730 4.360 4.680 28,288 +0.08(+1.74%)
Dec 01, 2020 4.800 4.950 4.551 4.600 10,933 -0.12(-2.54%)
Nov 30, 2020 4.700 4.870 4.560 4.720 14,786 -0.05(-1.05%)
Nov 27, 2020 4.820 4.910 4.750 4.770 32,100 -0.09(-1.85%)
Nov 25, 2020 4.750 4.920 4.530 4.860 41,400 +0.19(+4.07%)
Nov 24, 2020 5.290 5.290 4.620 4.670 59,177 -0.68(-12.71%)
Nov 23, 2020 4.710 5.380 4.690 5.350 93,490 +0.63(+13.35%)
Nov 20, 2020 4.730 5.040 4.650 4.720 39,100 -0.08(-1.67%)
Nov 19, 2020 4.500 5.050 4.400 4.800 97,816 +0.27(+5.96%)
Nov 18, 2020 5.400 5.400 4.493 4.530 184,879 -0.98(-17.79%)
Nov 17, 2020 5.200 5.773 5.035 5.510 196,452 +0.36(+6.99%)
Nov 16, 2020 4.880 5.200 4.780 5.150 135,222 +0.26(+5.32%)
Nov 13, 2020 4.770 4.900 4.641 4.890 33,400 +0.12(+2.52%)
Nov 12, 2020 4.910 4.950 4.700 4.770 68,866 -0.09(-1.85%)
Nov 11, 2020 4.720 4.920 4.700 4.860 38,699 +0.12(+2.53%)
Nov 10, 2020 4.550 4.950 4.550 4.740 227,245 +0.20(+4.41%)
Nov 09, 2020 4.460 4.630 4.400 4.540 42,968 +0.09(+2.02%)
Nov 06, 2020 4.450 4.490 4.380 4.450 30,800 -0.01(-0.22%)
Nov 05, 2020 4.200 4.500 4.189 4.460 55,073 +0.37(+9.05%)
Nov 04, 2020 3.970 4.130 3.900 4.090 15,035 +0.11(+2.76%)
Nov 03, 2020 4.000 4.240 3.950 3.980 83,167 +0.03(+0.76%)
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.