CVD Equipment Corp (NQ: CVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	3.059	3.150	2.960	3.081	9,820	+0.08(+2.69%)
Jun 29, 2020	3.079	3.088	2.990	3.000	1,312	-0.06(-1.96%)
Jun 26, 2020	3.100	3.150	3.000	3.060	6,400	-0.03(-0.97%)
Jun 25, 2020	3.140	3.140	3.056	3.090	3,312	-0.05(-1.50%)
Jun 24, 2020	3.174	3.280	3.030	3.137	14,463	-0.09(-2.84%)
Jun 23, 2020	3.230	3.280	3.100	3.229	25,428	+0.05(+1.53%)
Jun 22, 2020	3.160	3.187	3.110	3.180	2,455	+0.02(+0.63%)
Jun 19, 2020	3.200	3.380	3.160	3.160	8,100	-0.10(-3.07%)
Jun 18, 2020	3.290	3.440	3.150	3.260	3,336	-0.01(-0.23%)
Jun 17, 2020	3.330	3.330	3.182	3.268	1,771	+0.18(+5.75%)
Jun 16, 2020	3.160	3.260	3.080	3.090	6,983	+0.04(+1.31%)
Jun 15, 2020	3.110	3.270	2.970	3.050	7,053	+0.05(+1.67%)
Jun 12, 2020	3.510	3.510	2.980	3.000	18,000	-0.10(-3.30%)
Jun 11, 2020	3.390	3.480	3.100	3.102	13,196	-0.28(-8.22%)
Jun 10, 2020	3.580	3.638	3.330	3.380	12,786	-0.20(-5.59%)
Jun 09, 2020	3.540	3.680	3.200	3.580	15,230	+0.11(+3.17%)
Jun 08, 2020	3.160	3.750	3.160	3.470	120,787	+0.31(+9.81%)
Jun 05, 2020	3.160	3.170	3.109	3.160	19,700	+0.01(+0.32%)
Jun 04, 2020	3.150	3.160	3.060	3.150	9,741	+0.01(+0.32%)
Jun 03, 2020	3.160	3.170	3.080	3.140	13,383	-0.02(-0.63%)
Jun 02, 2020	3.100	3.180	3.010	3.160	14,161	+0.00(+0.00%)
Jun 01, 2020	3.130	3.160	3.020	3.160	11,153	+0.00(+0.16%)
May 29, 2020	3.150	3.230	2.920	3.155	73,300	+0.20(+6.59%)
May 28, 2020	2.970	3.050	2.910	2.960	8,100	-0.04(-1.33%)
May 27, 2020	3.000	3.110	3.000	3.000	6,431	-0.13(-4.10%)
May 26, 2020	3.150	3.150	2.933	3.128	15,930	+0.09(+2.90%)
May 22, 2020	2.940	3.120	2.940	3.040	2,100	+0.10(+3.40%)
May 21, 2020	3.150	3.150	2.930	2.940	10,379	-0.10(-3.29%)
May 20, 2020	3.150	3.150	2.850	3.040	11,258	-0.01(-0.33%)
May 19, 2020	3.140	3.140	2.870	3.050	13,676	+0.04(+1.33%)
May 18, 2020	3.100	3.143	2.840	3.010	12,194	-0.09(-2.91%)
May 15, 2020	3.190	3.190	2.920	3.100	17,700	+0.25(+8.78%)
May 14, 2020	2.940	2.980	2.690	2.850	22,746	-0.21(-6.95%)
May 13, 2020	3.140	3.340	2.850	3.063	21,281	-0.09(-2.76%)
May 12, 2020	3.150	3.210	3.120	3.150	12,912	+0.07(+2.27%)
May 11, 2020	3.160	3.350	3.080	3.080	5,336	-0.22(-6.67%)
May 08, 2020	3.280	3.488	3.150	3.300	35,500	+0.14(+4.43%)
May 07, 2020	3.140	3.413	3.070	3.160	15,707	-0.19(-5.67%)
May 06, 2020	3.140	3.465	3.100	3.350	30,128	+0.19(+5.85%)
May 05, 2020	3.420	3.489	3.020	3.165	21,706	-0.31(-8.79%)
May 04, 2020	3.490	3.627	3.310	3.470	3,780	-0.16(-4.45%)
May 01, 2020	3.600	3.733	3.525	3.632	7,400	+0.03(+0.88%)
Apr 30, 2020	3.730	3.970	3.600	3.600	55,890	-0.02(-0.55%)
Apr 29, 2020	3.650	3.750	3.600	3.620	15,304	-0.02(-0.55%)
Apr 28, 2020	3.790	3.790	3.600	3.640	10,320	-0.09(-2.39%)
Apr 27, 2020	3.560	3.729	3.540	3.729	4,620	+0.10(+2.87%)
Apr 24, 2020	3.570	3.792	3.540	3.625	6,700	+0.02(+0.42%)
Apr 23, 2020	3.680	3.780	3.600	3.610	3,119	-0.11(-2.96%)
Apr 22, 2020	3.830	3.830	3.692	3.720	3,924	+0.13(+3.62%)
Apr 21, 2020	3.610	3.776	3.563	3.590	9,945	-0.09(-2.47%)
Apr 20, 2020	3.880	3.880	3.680	3.681	6,416	-0.11(-2.88%)
Apr 17, 2020	4.100	4.100	3.600	3.790	20,200	-0.11(-2.82%)
Apr 16, 2020	3.510	4.050	3.425	3.900	60,147	+0.51(+15.19%)
Apr 15, 2020	3.356	3.390	3.333	3.386	16,479	+0.07(+2.14%)
Apr 14, 2020	2.860	3.315	2.860	3.315	6,862	+0.06(+2.00%)
Apr 13, 2020	3.110	3.404	3.110	3.250	21,788	+0.24(+7.97%)
Apr 09, 2020	2.660	3.024	2.550	3.010	21,700	+0.31(+11.48%)
Apr 08, 2020	2.730	2.750	2.626	2.700	9,399	+0.09(+3.45%)
Apr 07, 2020	2.720	2.720	2.598	2.610	3,095	+0.11(+4.40%)
Apr 06, 2020	2.500	2.692	2.500	2.500	3,566	+0.18(+7.76%)
Apr 03, 2020	2.200	2.715	2.200	2.320	8,900	+0.07(+3.11%)
Apr 02, 2020	2.370	2.382	2.200	2.250	15,700	-0.08(-3.43%)