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 (%)
Mar 31, 2021 4.490 4.590 4.310 4.350 33,656 -0.07(-1.58%)
Mar 30, 2021 4.370 4.490 4.290 4.420 8,669 +0.12(+2.79%)
Mar 29, 2021 4.500 4.500 4.230 4.300 29,119 -0.08(-1.83%)
Mar 26, 2021 4.500 4.548 4.380 4.380 6,700 -0.11(-2.45%)
Mar 25, 2021 4.290 4.580 4.150 4.490 29,570 +0.16(+3.70%)
Mar 24, 2021 4.300 4.540 4.300 4.330 31,761 +0.01(+0.23%)
Mar 23, 2021 4.840 4.840 4.280 4.320 51,468 -0.53(-10.93%)
Mar 22, 2021 4.850 4.940 4.665 4.850 49,265 +0.11(+2.32%)
Mar 19, 2021 4.750 4.850 4.620 4.740 60,000 +0.14(+3.04%)
Mar 18, 2021 4.820 4.880 4.550 4.600 71,696 -0.17(-3.56%)
Mar 17, 2021 4.730 4.839 4.600 4.770 24,772 -0.05(-1.04%)
Mar 16, 2021 4.880 4.940 4.670 4.820 33,032 +0.05(+1.05%)
Mar 15, 2021 4.780 4.840 4.640 4.770 15,593 +0.06(+1.27%)
Mar 12, 2021 4.650 4.825 4.580 4.710 26,200 +0.13(+2.84%)
Mar 11, 2021 4.600 4.750 4.500 4.580 53,318 +0.08(+1.78%)
Mar 10, 2021 4.240 4.500 4.200 4.500 73,049 +0.45(+11.11%)
Mar 09, 2021 4.100 4.220 4.050 4.050 92,826 -0.05(-1.22%)
Mar 08, 2021 4.030 4.290 3.890 4.100 34,686 +0.03(+0.74%)
Mar 05, 2021 4.400 4.460 3.860 4.070 166,500 -0.28(-6.44%)
Mar 04, 2021 5.050 5.200 4.030 4.350 179,706 -0.68(-13.52%)
Mar 03, 2021 5.170 5.360 4.990 5.030 25,057 -0.27(-5.09%)
Mar 02, 2021 5.540 5.680 5.250 5.300 45,433 -0.10(-1.85%)
Mar 01, 2021 5.110 5.559 5.050 5.400 56,206 +0.47(+9.53%)
Feb 26, 2021 5.110 5.360 4.822 4.930 48,600 -0.29(-5.56%)
Feb 25, 2021 5.960 6.110 5.180 5.220 61,797 -0.57(-9.84%)
Feb 24, 2021 5.110 5.900 5.020 5.790 75,030 +0.84(+16.97%)
Feb 23, 2021 5.270 5.476 4.760 4.950 198,857 -0.85(-14.66%)
Feb 22, 2021 6.710 6.990 5.759 5.800 105,071 -1.06(-15.45%)
Feb 19, 2021 7.080 7.390 6.760 6.860 106,500 +0.05(+0.73%)
Feb 18, 2021 6.440 7.470 6.110 6.810 391,515 +0.36(+5.58%)
Feb 17, 2021 6.350 6.650 6.100 6.450 49,819 -0.01(-0.15%)
Feb 16, 2021 6.650 6.700 6.250 6.460 57,164 -0.29(-4.30%)
Feb 12, 2021 6.170 6.850 5.950 6.750 210,400 -0.05(-0.74%)
Feb 11, 2021 5.790 7.830 5.670 6.800 726,973 +0.99(+17.04%)
Feb 10, 2021 6.060 6.062 5.430 5.810 77,653 -0.20(-3.33%)
Feb 09, 2021 5.620 6.200 5.570 6.010 163,931 +0.34(+6.00%)
Feb 08, 2021 5.550 5.689 5.500 5.670 60,940 +0.31(+5.78%)
Feb 05, 2021 5.740 5.750 5.250 5.360 42,100 -0.31(-5.47%)
Feb 04, 2021 5.220 5.680 5.210 5.670 58,114 +0.52(+10.10%)
Feb 03, 2021 5.070 5.340 5.070 5.150 47,606 +0.03(+0.59%)
Feb 02, 2021 5.040 5.150 4.892 5.120 15,133 +0.07(+1.39%)
Feb 01, 2021 4.870 5.080 4.800 5.050 47,983 +0.24(+4.99%)
Jan 29, 2021 4.920 5.070 4.780 4.810 38,400 -0.15(-3.02%)
Jan 28, 2021 5.080 5.090 4.760 4.960 27,916 -0.05(-1.00%)
Jan 27, 2021 5.450 5.460 4.900 5.010 117,501 -0.71(-12.41%)
Jan 26, 2021 5.400 5.740 5.020 5.720 179,575 +0.58(+11.28%)
Jan 25, 2021 5.180 5.250 4.730 5.140 149,656 +0.24(+4.90%)
Jan 22, 2021 4.920 4.980 4.760 4.900 36,500 -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%)
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.