CVD Equipment Corp (NQ: CVV )

4.250 USD UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 4.210 4.450 4.200 4.250 24,935 +0.00(+0.00%)
Jun 17, 2021 4.320 4.360 4.210 4.250 28,233 -0.07(-1.62%)
Jun 16, 2021 4.300 4.390 4.280 4.320 45,229 +0.03(+0.70%)
Jun 15, 2021 4.240 4.399 4.210 4.290 31,860 +0.03(+0.70%)
Jun 14, 2021 4.310 4.445 4.201 4.260 41,383 -0.01(-0.23%)
Jun 11, 2021 4.360 4.477 4.200 4.270 33,935 -0.01(-0.12%)
Jun 10, 2021 4.300 4.430 4.220 4.275 39,761 +0.01(+0.12%)
Jun 09, 2021 4.260 4.300 4.150 4.270 27,000 +0.01(+0.23%)
Jun 08, 2021 4.460 4.460 4.230 4.260 32,620 -0.15(-3.40%)
Jun 07, 2021 4.340 4.480 4.200 4.410 39,277 +0.12(+2.68%)
Jun 04, 2021 4.270 4.488 4.162 4.295 102,296 +0.05(+1.30%)
Jun 03, 2021 4.090 4.270 4.090 4.240 14,908 +0.04(+0.95%)
Jun 02, 2021 4.120 4.250 4.120 4.200 13,382 -0.06(-1.41%)
Jun 01, 2021 4.300 4.300 4.130 4.260 55,786 +0.05(+1.19%)
May 28, 2021 4.190 4.300 4.120 4.210 44,794 +0.08(+1.94%)
May 27, 2021 4.310 4.310 4.100 4.130 14,405 -0.13(-3.05%)
May 26, 2021 4.270 4.270 4.160 4.260 14,134 +0.05(+1.19%)
May 25, 2021 4.360 4.360 4.200 4.210 25,096 -0.15(-3.44%)
May 24, 2021 4.360 4.360 4.162 4.360 13,422 +0.10(+2.35%)
May 21, 2021 4.370 4.370 4.225 4.260 9,320 -0.00(-0.12%)
May 20, 2021 4.430 4.430 4.220 4.265 11,818 -0.12(-2.85%)
May 19, 2021 4.290 4.470 4.199 4.390 25,037 +0.16(+3.78%)
May 18, 2021 4.150 4.410 4.150 4.230 6,296 +0.10(+2.42%)
May 17, 2021 4.060 4.150 4.050 4.130 7,468 -0.02(-0.48%)
May 14, 2021 3.950 4.410 3.950 4.150 62,958 -0.17(-3.94%)
May 13, 2021 4.380 4.560 4.320 4.320 14,774 -0.04(-0.92%)
May 12, 2021 4.700 4.820 4.350 4.360 15,462 -0.47(-9.73%)
May 11, 2021 4.890 4.890 4.600 4.830 17,064 +0.02(+0.42%)
May 10, 2021 5.050 5.076 4.771 4.810 25,684 -0.30(-5.87%)
May 07, 2021 4.750 5.110 4.750 5.110 40,703 +0.45(+9.66%)
May 06, 2021 4.660 4.860 4.600 4.660 91,821 -0.03(-0.64%)
May 05, 2021 4.640 4.850 4.640 4.690 57,552 +0.12(+2.63%)
May 04, 2021 4.510 4.870 4.470 4.570 116,277 +0.04(+0.88%)
May 03, 2021 4.620 4.760 4.400 4.530 24,864 -0.16(-3.41%)
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%)
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.