Stock Quote

CVD Equipment Corp (NQ: CVV )

4.320 USD UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.