CVD Equipment Corp (NQ: CVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	4.660	4.780	4.572	4.690	43,300	-0.01(-0.21%)
Apr 29, 2021	4.600	4.710	4.460	4.700	43,092	+0.10(+2.17%)
Apr 28, 2021	4.520	4.600	4.410	4.600	11,093	+0.09(+2.00%)
Apr 27, 2021	4.450	4.510	4.435	4.510	12,810	+0.06(+1.35%)
Apr 26, 2021	4.300	4.475	4.170	4.450	20,174	+0.29(+6.97%)
Apr 23, 2021	4.050	4.300	4.040	4.160	17,700	+0.10(+2.46%)
Apr 22, 2021	3.960	4.110	3.960	4.060	10,579	+0.11(+2.78%)
Apr 21, 2021	4.020	4.080	3.920	3.950	17,863	+0.04(+1.02%)
Apr 20, 2021	3.900	4.030	3.880	3.910	33,667	+0.00(+0.00%)
Apr 19, 2021	3.890	3.960	3.830	3.910	11,656	+0.06(+1.56%)
Apr 16, 2021	4.150	4.191	3.820	3.850	123,700	-0.36(-8.55%)
Apr 15, 2021	4.360	4.440	4.150	4.210	13,496	-0.05(-1.17%)
Apr 14, 2021	4.312	4.470	4.229	4.260	20,738	+0.01(+0.24%)
Apr 13, 2021	4.420	4.420	4.200	4.250	26,451	-0.24(-5.35%)
Apr 12, 2021	4.510	4.860	4.380	4.490	47,242	-0.06(-1.32%)
Apr 09, 2021	4.420	4.660	4.390	4.550	28,700	+0.08(+1.79%)
Apr 08, 2021	4.490	4.490	4.306	4.470	25,925	+0.07(+1.59%)
Apr 07, 2021	4.310	4.502	4.170	4.400	39,603	+0.13(+3.04%)
Apr 06, 2021	4.150	4.398	4.102	4.270	35,107	+0.11(+2.64%)
Apr 05, 2021	4.430	4.500	4.160	4.160	52,067	-0.27(-6.09%)
Apr 01, 2021	4.190	4.521	4.190	4.430	100,300	+0.08(+1.84%)
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%)