Skip to main content

CVD Equipment Corp (NQ: CVV )

4.520 -0.025 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 4.620 4.650 4.400 4.520 12,799 -0.03(-0.55%)
May 24, 2024 4.610 4.650 4.520 4.545 6,803 -0.08(-1.62%)
May 23, 2024 4.490 4.640 4.490 4.620 2,677 +0.07(+1.54%)
May 22, 2024 4.510 4.730 4.515 4.550 11,746 +0.02(+0.44%)
May 21, 2024 4.250 4.650 4.250 4.530 27,281 +0.28(+6.57%)
May 20, 2024 4.500 4.500 4.210 4.251 15,853 -0.15(-3.39%)
May 17, 2024 4.937 4.937 4.400 4.400 8,101 -0.20(-4.35%)
May 16, 2024 4.400 4.617 4.400 4.600 4,326 +0.07(+1.53%)
May 15, 2024 4.530 4.580 4.450 4.531 4,585 +0.00(+0.07%)
May 14, 2024 4.990 4.990 4.400 4.527 25,513 -0.52(-10.26%)
May 13, 2024 4.920 5.250 4.920 5.045 27,257 +0.21(+4.45%)
May 10, 2024 4.740 4.976 4.650 4.830 7,133 +0.15(+3.21%)
May 09, 2024 4.750 4.750 4.680 4.680 3,886 -0.03(-0.53%)
May 08, 2024 4.730 4.750 4.700 4.705 4,354 -0.01(-0.32%)
May 07, 2024 4.590 4.990 4.570 4.720 7,471 +0.21(+4.66%)
May 06, 2024 4.430 4.620 4.430 4.510 6,364 +0.06(+1.35%)
May 03, 2024 4.502 4.584 4.450 4.450 9,567 -0.07(-1.55%)
May 02, 2024 4.630 4.745 4.450 4.520 6,005 -0.06(-1.31%)
May 01, 2024 4.420 4.580 4.350 4.580 8,544 +0.13(+2.92%)
Apr 30, 2024 4.661 4.740 4.430 4.450 3,594 -0.02(-0.45%)
Apr 29, 2024 4.430 4.551 4.430 4.470 3,737 -0.02(-0.46%)
Apr 26, 2024 4.530 4.530 4.420 4.491 4,939 +0.01(+0.24%)
Apr 25, 2024 4.550 4.550 4.439 4.480 1,965 -0.08(-1.75%)
Apr 24, 2024 4.720 4.720 4.560 4.560 2,133 +0.08(+1.89%)
Apr 23, 2024 4.460 4.590 4.350 4.475 3,892 +0.10(+2.40%)
Apr 22, 2024 4.260 4.630 4.260 4.370 12,654 -0.01(-0.23%)
Apr 19, 2024 4.700 4.730 4.300 4.380 87,214 -0.34(-7.20%)
Apr 18, 2024 4.810 4.880 4.700 4.720 14,965 -0.10(-2.07%)
Apr 17, 2024 4.970 4.990 4.800 4.820 3,684 -0.10(-2.13%)
Apr 16, 2024 4.880 5.060 4.880 4.925 7,531 +0.12(+2.60%)
Apr 15, 2024 5.170 5.640 4.790 4.800 16,028 -0.27(-5.33%)
Apr 12, 2024 5.300 5.300 5.010 5.070 15,674 -0.24(-4.52%)
Apr 11, 2024 5.290 5.417 5.020 5.310 31,446 -0.12(-2.30%)
Apr 10, 2024 5.510 5.570 5.270 5.435 13,293 -0.25(-4.31%)
Apr 09, 2024 5.920 5.920 5.350 5.680 9,694 +0.03(+0.53%)
Apr 08, 2024 6.000 6.130 5.650 5.650 6,878 -0.34(-5.68%)
Apr 05, 2024 5.900 5.990 5.750 5.990 10,102 +0.23(+3.99%)
Apr 04, 2024 5.730 6.350 5.730 5.760 40,260 -0.05(-0.86%)
Apr 03, 2024 5.880 5.980 5.310 5.810 20,937 -0.03(-0.51%)
Apr 02, 2024 4.920 5.950 4.920 5.840 153,372 +0.92(+18.70%)
Apr 01, 2024 4.710 5.090 4.605 4.920 297,798 +0.21(+4.46%)
Mar 28, 2024 4.500 4.740 4.500 4.710 12,666 +0.21(+4.67%)
Mar 27, 2024 4.950 4.950 4.500 4.500 19,395 -0.26(-5.46%)
Mar 26, 2024 4.780 4.900 4.760 4.760 3,680 -0.17(-3.45%)
Mar 25, 2024 4.890 4.940 4.700 4.930 12,769 +0.06(+1.23%)
Mar 22, 2024 4.700 4.900 4.700 4.870 5,839 +0.18(+3.84%)
Mar 21, 2024 4.650 4.890 4.640 4.690 11,632 +0.06(+1.30%)
Mar 20, 2024 4.550 4.770 4.540 4.630 2,307 +0.11(+2.43%)
Mar 19, 2024 4.500 4.680 4.500 4.520 8,187 +0.00(+0.00%)
Mar 18, 2024 4.710 4.900 4.520 4.520 6,359 -0.14(-3.00%)
Mar 15, 2024 4.710 4.710 4.640 4.660 7,526 +0.00(+0.00%)
Mar 14, 2024 4.680 4.680 4.501 4.660 8,921 +0.06(+1.30%)
Mar 13, 2024 4.900 4.900 4.594 4.600 6,372 -0.07(-1.50%)
Mar 12, 2024 4.570 4.898 4.570 4.670 6,643 -0.14(-2.91%)
Mar 11, 2024 4.660 4.821 4.660 4.810 6,768 +0.06(+1.26%)
Mar 08, 2024 4.860 4.860 4.600 4.750 18,598 -0.02(-0.42%)
Mar 07, 2024 4.861 4.910 4.628 4.770 1,637 -0.03(-0.61%)
Mar 06, 2024 4.750 4.920 4.750 4.800 4,782 +0.11(+2.33%)
Mar 05, 2024 4.750 4.839 4.620 4.690 7,157 -0.11(-2.29%)
Mar 04, 2024 4.910 4.950 4.779 4.800 3,231 -0.01(-0.21%)
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.