CVD Equipment Corp (NQ: CVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	4.460	4.750	4.423	4.580	57,445	+0.12(+2.69%)
Sep 29, 2021	4.450	4.530	4.341	4.460	30,261	+0.01(+0.22%)
Sep 28, 2021	4.560	4.640	4.405	4.450	20,798	-0.15(-3.26%)
Sep 27, 2021	4.610	4.650	4.490	4.600	25,668	-0.04(-0.86%)
Sep 24, 2021	4.600	4.680	4.460	4.640	28,826	+0.12(+2.65%)
Sep 23, 2021	4.450	4.600	4.406	4.520	8,453	-0.03(-0.66%)
Sep 22, 2021	4.400	4.550	4.350	4.550	15,724	+0.13(+2.94%)
Sep 21, 2021	4.250	4.500	4.250	4.420	27,461	+0.05(+1.26%)
Sep 20, 2021	4.390	4.400	4.200	4.365	20,062	-0.08(-1.91%)
Sep 17, 2021	4.520	4.600	4.360	4.450	34,002	-0.06(-1.33%)
Sep 16, 2021	4.520	4.600	4.410	4.510	59,768	-0.04(-0.88%)
Sep 15, 2021	4.540	4.600	4.485	4.550	42,432	+0.04(+0.78%)
Sep 14, 2021	4.530	4.550	4.430	4.515	44,372	-0.00(-0.11%)
Sep 13, 2021	4.670	4.670	4.500	4.520	26,100	-0.18(-3.83%)
Sep 10, 2021	4.700	4.796	4.617	4.700	35,363	+0.05(+1.08%)
Sep 09, 2021	4.720	4.780	4.619	4.650	22,136	-0.01(-0.21%)
Sep 08, 2021	4.710	4.800	4.610	4.660	18,844	-0.09(-1.89%)
Sep 07, 2021	4.690	4.830	4.619	4.750	58,955	+0.09(+1.93%)
Sep 03, 2021	4.770	4.890	4.600	4.660	44,667	-0.06(-1.27%)
Sep 02, 2021	4.680	4.850	4.647	4.720	32,503	+0.06(+1.29%)
Sep 01, 2021	4.740	4.800	4.660	4.660	30,982	+0.00(+0.00%)
Aug 31, 2021	4.670	4.800	4.585	4.660	36,422	+0.01(+0.22%)
Aug 30, 2021	4.660	4.795	4.350	4.650	102,066	-0.05(-1.06%)
Aug 27, 2021	4.650	4.840	4.650	4.700	50,843	+0.05(+1.08%)
Aug 26, 2021	4.670	4.740	4.610	4.650	19,494	-0.01(-0.21%)
Aug 25, 2021	4.770	4.820	4.650	4.660	41,003	-0.13(-2.71%)
Aug 24, 2021	4.940	4.963	4.760	4.790	42,875	-0.19(-3.82%)
Aug 23, 2021	5.200	5.300	4.950	4.980	75,721	-0.18(-3.49%)
Aug 20, 2021	4.840	5.320	4.780	5.160	135,077	+0.20(+4.03%)
Aug 19, 2021	5.160	5.170	4.667	4.960	69,913	-0.16(-3.03%)
Aug 18, 2021	4.970	5.350	4.970	5.115	121,376	+0.10(+1.89%)
Aug 17, 2021	4.860	5.165	4.560	5.020	238,660	-0.25(-4.74%)
Aug 16, 2021	5.370	5.460	5.000	5.270	641,624	+0.16(+3.13%)
Aug 13, 2021	4.480	6.370	4.400	5.110	8,051,603	+1.01(+24.63%)
Aug 12, 2021	4.100	4.100	4.020	4.100	297,324	+0.04(+0.99%)
Aug 11, 2021	4.140	4.140	4.020	4.060	7,067	-0.02(-0.49%)
Aug 10, 2021	4.130	4.180	4.020	4.080	11,406	-0.01(-0.24%)
Aug 09, 2021	4.180	4.180	4.070	4.090	10,160	-0.11(-2.60%)
Aug 06, 2021	4.010	4.300	4.010	4.199	70,558	+0.12(+2.92%)
Aug 05, 2021	4.110	4.110	3.971	4.080	9,120	+0.05(+1.24%)
Aug 04, 2021	4.070	4.200	3.960	4.030	6,844	-0.07(-1.68%)
Aug 03, 2021	4.080	4.200	3.962	4.099	7,325	-0.05(-1.23%)
Aug 02, 2021	4.080	4.230	4.080	4.150	16,527	+0.00(+0.00%)
Jul 30, 2021	4.000	4.190	4.000	4.150	34,013	+0.13(+3.23%)
Jul 29, 2021	4.070	4.100	3.950	4.020	24,487	+0.00(+0.00%)
Jul 28, 2021	4.040	4.140	3.960	4.020	8,639	+0.04(+1.00%)
Jul 27, 2021	4.065	4.110	3.980	3.980	2,240	-0.04(-0.99%)
Jul 26, 2021	4.110	4.160	4.020	4.020	8,699	-0.09(-2.19%)
Jul 23, 2021	4.090	4.230	4.061	4.110	8,827	-0.12(-2.84%)
Jul 22, 2021	4.160	4.400	4.100	4.230	43,537	+0.12(+2.92%)
Jul 21, 2021	4.089	4.170	4.010	4.110	17,636	+0.11(+2.75%)
Jul 20, 2021	4.050	4.110	3.970	4.000	17,818	-0.10(-2.44%)
Jul 19, 2021	3.950	4.150	3.840	4.100	50,688	+0.14(+3.54%)
Jul 16, 2021	4.060	4.066	3.900	3.960	6,470	-0.05(-1.31%)
Jul 15, 2021	4.000	4.180	3.940	4.013	19,930	-0.01(-0.18%)
Jul 14, 2021	4.200	4.438	4.005	4.020	26,597	-0.20(-4.74%)
Jul 13, 2021	4.300	4.580	4.180	4.220	43,177	-0.11(-2.62%)
Jul 12, 2021	4.220	4.480	4.225	4.333	22,393	+0.13(+3.18%)
Jul 09, 2021	4.060	4.260	4.060	4.200	21,400	+0.07(+1.69%)
Jul 08, 2021	4.090	4.230	4.000	4.130	33,404	-0.05(-1.20%)
Jul 07, 2021	4.340	4.380	4.005	4.180	59,388	-0.09(-2.11%)
Jul 06, 2021	4.340	4.360	4.160	4.270	35,462	-0.02(-0.47%)
Jul 02, 2021	4.550	4.580	4.250	4.290	27,724	-0.12(-2.72%)