CVD Equipment Corp (NQ: CVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	4.150	4.200	4.060	4.130	18,290	-0.07(-1.67%)
Dec 30, 2021	4.180	4.260	4.030	4.200	30,566	+0.08(+1.94%)
Dec 29, 2021	4.180	4.240	4.090	4.120	22,083	+0.00(+0.00%)
Dec 28, 2021	4.050	4.140	4.050	4.120	10,978	+0.01(+0.24%)
Dec 27, 2021	4.200	4.200	4.030	4.110	21,642	+0.02(+0.49%)
Dec 23, 2021	4.110	4.160	4.070	4.090	9,366	-0.08(-1.92%)
Dec 22, 2021	4.020	4.190	4.020	4.170	4,424	+0.08(+1.96%)
Dec 21, 2021	3.990	4.171	3.990	4.090	9,583	-0.03(-0.73%)
Dec 20, 2021	4.090	4.140	3.980	4.120	30,287	-0.03(-0.72%)
Dec 17, 2021	4.190	4.190	3.950	4.150	10,317	+0.01(+0.24%)
Dec 16, 2021	4.100	4.230	4.030	4.140	14,246	+0.00(+0.00%)
Dec 15, 2021	4.180	4.180	4.100	4.140	9,510	-0.01(-0.24%)
Dec 14, 2021	4.200	4.250	4.050	4.150	16,567	-0.10(-2.35%)
Dec 13, 2021	4.300	4.410	4.210	4.250	27,401	-0.03(-0.70%)
Dec 10, 2021	4.340	4.473	4.260	4.280	14,093	-0.02(-0.47%)
Dec 09, 2021	4.370	4.370	4.210	4.300	9,384	-0.02(-0.46%)
Dec 08, 2021	4.250	4.500	4.250	4.320	10,285	+0.07(+1.65%)
Dec 07, 2021	4.210	4.310	4.185	4.250	7,973	+0.07(+1.67%)
Dec 06, 2021	4.220	4.340	4.120	4.180	39,744	-0.04(-0.95%)
Dec 03, 2021	4.510	4.558	4.162	4.220	89,068	-0.16(-3.65%)
Dec 02, 2021	4.290	4.515	4.290	4.380	61,785	-0.09(-2.01%)
Dec 01, 2021	4.480	4.540	4.415	4.470	9,487	+0.06(+1.36%)
Nov 30, 2021	4.470	4.500	4.290	4.410	24,629	-0.09(-2.00%)
Nov 29, 2021	4.600	4.670	4.500	4.500	47,816	-0.04(-0.88%)
Nov 26, 2021	4.710	4.710	4.510	4.540	19,352	-0.18(-3.81%)
Nov 24, 2021	4.770	4.770	4.580	4.720	16,505	+0.04(+0.85%)
Nov 23, 2021	4.790	4.817	4.560	4.680	17,354	-0.07(-1.47%)
Nov 22, 2021	5.000	5.125	4.730	4.750	88,399	-0.23(-4.62%)
Nov 19, 2021	5.110	5.285	4.980	4.980	13,519	-0.20(-3.86%)
Nov 18, 2021	5.310	5.300	5.175	5.180	45,583	-0.13(-2.45%)
Nov 17, 2021	5.260	5.570	4.850	5.310	140,916	+0.09(+1.72%)
Nov 16, 2021	5.820	5.820	5.145	5.220	72,099	-0.62(-10.62%)
Nov 15, 2021	5.900	5.900	5.664	5.840	24,255	-0.01(-0.17%)
Nov 12, 2021	5.270	5.920	5.270	5.850	118,759	+0.42(+7.73%)
Nov 11, 2021	4.850	5.500	4.770	5.430	125,213	+0.49(+9.92%)
Nov 10, 2021	4.890			4.940	28,419	+0.02(+0.41%)
Nov 09, 2021	4.840	4.950	4.820	4.920	39,047	+0.02(+0.41%)
Nov 08, 2021	4.940	4.940	4.800	4.900	22,763	+0.02(+0.31%)
Nov 05, 2021	4.684	4.950	4.684	4.885	21,631	+0.01(+0.21%)
Nov 04, 2021	4.870	4.950	4.812	4.875	24,043	-0.04(-0.71%)
Nov 03, 2021	4.980	4.980	4.900	4.910	33,332	-0.07(-1.41%)
Nov 02, 2021	4.900	5.080	4.885	4.980	65,738	+0.13(+2.68%)
Nov 01, 2021	4.857	4.964	4.850	4.850	22,807	+0.03(+0.62%)
Oct 29, 2021	4.820	4.930	4.820	4.820	14,135	-0.09(-1.83%)
Oct 28, 2021	4.840	5.180	4.840	4.910	94,708	+0.01(+0.20%)
Oct 27, 2021	4.885	4.980	4.872	4.900	11,295	+0.01(+0.20%)
Oct 26, 2021	4.820			4.890	11,117	+0.02(+0.41%)
Oct 25, 2021	4.830	4.940	4.760	4.870	29,608	-0.03(-0.61%)
Oct 22, 2021	5.050	5.050	4.860	4.900	24,374	-0.15(-2.97%)
Oct 21, 2021	5.250	5.277	5.050	5.050	30,422	-0.16(-3.07%)
Oct 20, 2021	5.050	5.390	4.950	5.210	95,113	+0.25(+5.04%)
Oct 19, 2021	4.820	5.100	4.650	4.960	70,504	+0.16(+3.33%)
Oct 18, 2021	4.800	5.070	4.700	4.800	105,199	-0.02(-0.41%)
Oct 15, 2021	4.580	4.850	4.580	4.820	33,305	+0.21(+4.56%)
Oct 14, 2021	4.640	4.690	4.600	4.610	14,544	-0.08(-1.71%)
Oct 13, 2021	4.356	4.690	4.356	4.690	23,720	+0.11(+2.35%)
Oct 12, 2021	4.580	4.650	4.510	4.582	15,428	-0.12(-2.50%)
Oct 11, 2021	4.730	4.740	4.560	4.700	4,865	-0.01(-0.21%)
Oct 08, 2021	4.690	4.710	4.610	4.710	6,900	+0.01(+0.21%)
Oct 07, 2021	4.640	4.700	4.570	4.700	14,148	+0.10(+2.17%)
Oct 06, 2021	4.580	4.600	4.395	4.600	4,040	+0.04(+0.88%)
Oct 05, 2021	4.450	4.580	4.370	4.560	10,012	+0.07(+1.56%)
Oct 04, 2021	4.640	4.680	4.421	4.490	12,911	-0.11(-2.39%)