Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

CVD Equipment Corporation (CVV)

Compare
2.6900
-0.0100
(-0.37%)
At close: April 7 at 4:00:00 PM EDT
2.7400
+0.05
+(1.86%)
After hours: April 7 at 7:49:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.61002.74892.53002.69002.690019,537
Apr 4, 20253.06003.06002.65002.67002.670059,000
Apr 3, 20253.02003.15002.88003.06003.060022,900
Apr 2, 20253.05003.10003.02003.08003.080024,800
Apr 1, 20253.07003.13003.01003.10003.100010,800
Mar 31, 20253.08003.12003.01003.07003.070010,300
Mar 28, 20253.09003.18003.00003.04003.040011,200
Mar 27, 20253.13003.13003.05003.08003.08003,300
Mar 26, 20253.06003.15003.05003.08003.080014,500
Mar 25, 20253.09003.15003.02003.02003.02006,000
Mar 24, 20253.07003.16003.03003.15003.15004,200
Mar 21, 20253.16003.16003.02003.08003.080032,200
Mar 20, 20253.40003.40003.12003.16003.160045,100
Mar 19, 20253.23003.30003.10003.15003.150049,100
Mar 18, 20253.10003.23003.09003.19003.190014,200
Mar 17, 20253.13003.14003.05003.06003.06008,500
Mar 14, 20253.05003.13003.01003.10003.100017,900
Mar 13, 20253.00003.09003.00003.04003.04005,700
Mar 12, 20253.07003.07003.00003.00003.000012,200
Mar 11, 20252.98003.08002.93003.00003.000014,200
Mar 10, 20252.92003.02002.92002.98002.980013,100
Mar 7, 20253.07003.07002.91002.95002.950023,100
Mar 6, 20252.96003.12002.96003.01003.010031,500
Mar 5, 20253.09003.09002.97003.00003.000015,300
Mar 4, 20252.91003.08002.91003.06003.060012,100
Mar 3, 20252.99003.12002.96002.96002.960027,900
Feb 28, 20253.06003.10002.99003.01003.010012,600
Feb 27, 20253.08003.12002.99003.05003.050010,600
Feb 26, 20253.10003.14003.02003.08003.08008,600
Feb 25, 20252.96003.13002.96003.03003.030024,400
Feb 24, 20253.23003.34003.01003.01003.010036,800
Feb 21, 20253.35003.35003.22003.24003.240015,900
Feb 20, 20253.53003.55003.33003.33003.330027,900
Feb 19, 20253.51003.67003.41003.56003.560029,500
Feb 18, 20253.65003.81003.53003.53003.530018,800
Feb 14, 20253.58003.71003.55003.71003.710021,200
Feb 13, 20253.70003.71003.52003.58003.580027,200
Feb 12, 20253.61003.76003.60003.67003.670010,700
Feb 11, 20253.88003.89003.60003.69003.690032,700
Feb 10, 20253.68003.89003.55003.89003.890098,900
Feb 7, 20253.61003.61003.47003.59003.590010,700
Feb 6, 20253.59003.66003.50003.60003.600019,800
Feb 5, 20253.50003.60003.50003.58003.580025,800
Feb 4, 20253.69003.69003.33003.51003.510029,100
Feb 3, 20253.38003.65003.34003.65003.650040,400
Jan 31, 20253.44003.62003.44003.55003.550032,400
Jan 30, 20253.57003.57003.37003.45003.450018,400
Jan 29, 20253.54003.54003.40003.48003.48009,500
Jan 28, 20253.40003.60003.35003.43003.430017,500
Jan 27, 20253.55003.62003.31003.54003.540031,300
Jan 24, 20253.51003.65003.45003.47003.470031,300
Jan 23, 20253.60003.65003.50003.59003.590029,500
Jan 22, 20253.67003.75003.58003.60003.600026,800
Jan 21, 20253.80003.82003.64003.75003.750041,900
Jan 17, 20253.74003.87003.72003.78003.780014,900
Jan 16, 20253.79003.81003.65003.73003.730015,800
Jan 15, 20253.85003.90003.63003.77003.770032,600
Jan 14, 20253.82003.90003.72003.86003.860013,800
Jan 13, 20253.50003.84003.50003.77003.770047,800
Jan 10, 20254.05004.13003.48003.51003.510070,600
Jan 8, 20254.47004.60004.01004.11004.110035,400
Jan 7, 20254.79004.79004.35004.42004.420050,500
Jan 6, 20254.59004.80004.43004.51004.510036,900
Jan 3, 20254.75004.75004.35004.52004.520038,800
Jan 2, 20254.47004.72004.43004.68004.680044,300
Dec 31, 20244.03004.49003.97004.40004.4000137,700
Dec 30, 20244.14004.14003.90004.04004.040033,800
Dec 27, 20244.05004.15003.80004.06004.060076,100
Dec 26, 20244.15004.15003.80003.97003.970065,900
Dec 24, 20243.82004.14003.80004.05004.050032,800
Dec 23, 20243.91003.91003.71003.82003.820023,200
Dec 20, 20243.44003.85003.37003.76003.760032,200
Dec 19, 20243.73003.79003.30003.45003.450063,900
Dec 18, 20243.89003.91003.71003.72003.720028,100
Dec 17, 20244.20004.20003.54003.82003.820025,700
Dec 16, 20244.34004.34003.82003.89003.890058,800
Dec 13, 20243.74004.27003.57004.26004.260097,000
Dec 12, 20243.63003.81003.51003.69003.690052,200
Dec 11, 20243.71003.83003.46003.53003.530035,000
Dec 10, 20243.50003.75003.44003.72003.720041,300
Dec 9, 20243.77003.77003.41003.49003.490043,400
Dec 6, 20243.40003.74003.38003.67003.670038,100
Dec 5, 20243.41003.44003.31003.36003.360016,400
Dec 4, 20243.45003.45003.33003.40003.400035,000
Dec 3, 20243.34003.42003.23003.42003.420021,200
Dec 2, 20243.20003.29003.04003.29003.290040,700
Nov 29, 20243.13003.19003.05003.19003.190015,900
Nov 27, 20243.14003.14003.01003.03003.030032,600
Nov 26, 20243.12003.15003.03003.14003.140018,400
Nov 25, 20243.10003.13003.02003.06003.060024,000
Nov 22, 20243.06003.14003.03003.09003.090013,100
Nov 21, 20243.12003.15003.03003.10003.100013,300
Nov 20, 20243.10003.17002.90003.11003.110019,300
Nov 19, 20243.15003.20003.01003.06003.060020,200
Nov 18, 20242.94003.25002.90003.12003.120036,800
Nov 15, 20243.20003.20002.70002.91002.910088,400
Nov 14, 20243.10003.30002.86003.20003.2000162,400
Nov 13, 20242.97003.00002.75002.77002.7700168,600
Nov 12, 20242.85002.90002.83002.88002.880016,900
Nov 11, 20242.83002.94002.83002.85002.850022,900
Nov 8, 20242.95003.09002.79002.82002.820018,200
Nov 7, 20242.88002.97002.83002.83002.830015,400
Nov 6, 20242.88002.92002.78002.87002.870056,000
Nov 5, 20242.91003.00002.90002.90002.90009,200
Nov 4, 20243.01003.01002.90002.91002.910014,900
Nov 1, 20242.90003.17002.90002.95002.950013,000
Oct 31, 20242.95003.03002.90002.92002.920059,000
Oct 30, 20243.05003.05002.96002.96002.960014,100
Oct 29, 20243.10003.15003.00003.07003.070034,400
Oct 28, 20243.12003.18003.07003.13003.13005,200
Oct 25, 20243.14003.14003.06003.07003.070010,700
Oct 24, 20243.22003.22003.05003.13003.130026,000
Oct 23, 20243.24003.24003.14003.14003.14009,200
Oct 22, 20243.27003.27003.19003.20003.20005,900
Oct 21, 20243.23003.26003.16003.25003.250018,300
Oct 18, 20243.29003.29003.20003.23003.23009,200
Oct 17, 20243.30003.30003.21003.24003.240018,500
Oct 16, 20243.20003.40003.20003.37003.370051,700
Oct 15, 20243.20003.32003.13003.14003.140039,400
Oct 14, 20243.34003.38003.18003.22003.220063,100
Oct 11, 20243.27003.42003.25003.27003.270012,600
Oct 10, 20243.20003.33003.14003.25003.250016,300
Oct 9, 20243.33003.46003.19003.26003.260012,500
Oct 8, 20243.35003.48003.31003.33003.330010,100
Oct 7, 20243.16003.34003.16003.26003.260014,800
Oct 4, 20243.20003.29003.16003.17003.170010,700
Oct 3, 20243.28003.31003.26003.28003.28007,200
Oct 2, 20243.21003.38003.21003.30003.30006,600
Oct 1, 20243.41003.41003.21003.21003.21005,100
Sep 30, 20243.27003.51003.25003.31003.310015,300
Sep 27, 20243.25003.38003.25003.32003.32008,200
Sep 26, 20243.23003.32003.23003.26003.260013,600
Sep 25, 20243.23003.29003.22003.22003.220010,500
Sep 24, 20243.25003.30003.22003.29003.29006,400
Sep 23, 20243.34003.34003.21003.27003.270018,200
Sep 20, 20243.39003.39003.20003.29003.290025,800
Sep 19, 20243.36003.37003.25003.35003.35009,300
Sep 18, 20243.30003.33003.20003.33003.330019,000
Sep 17, 20243.38003.41003.19003.31003.310031,700
Sep 16, 20243.39003.43003.30003.32003.320012,400
Sep 13, 20243.32003.46003.14003.31003.310018,800
Sep 12, 20243.36003.40003.00003.22003.220069,900
Sep 11, 20243.39003.45003.36003.39003.39006,100
Sep 10, 20243.48003.48003.33003.39003.390010,300
Sep 9, 20243.44003.50003.25003.41003.410022,300
Sep 6, 20243.58003.64003.35003.42003.420043,300
Sep 5, 20243.65003.87003.64003.66003.66007,300
Sep 4, 20243.60003.70003.57003.65003.650019,800
Sep 3, 20243.74003.74003.63003.63003.63003,600
Aug 30, 20243.70003.85003.69003.80003.800031,600
Aug 29, 20243.75003.86003.73003.86003.86009,000
Aug 28, 20243.99004.03003.69003.72003.720010,700
Aug 27, 20243.76003.91003.76003.81003.81004,300
Aug 26, 20243.96004.09003.76003.85003.850027,200
Aug 23, 20243.88003.96003.68003.94003.940026,600
Aug 22, 20243.84003.84003.51003.82003.820050,900
Aug 21, 20243.70003.85003.70003.80003.80005,000
Aug 20, 20243.73003.82003.61003.70003.700024,300
Aug 19, 20243.60003.79003.60003.72003.72009,700
Aug 16, 20243.59003.87003.59003.67003.67008,900
Aug 15, 20243.61003.71003.61003.65003.65002,700
Aug 14, 20243.68003.68003.48003.62003.620022,000
Aug 13, 20243.66003.85003.50003.74003.740011,500
Aug 12, 20243.53003.72003.51003.51003.510016,300
Aug 9, 20243.56003.58003.51003.54003.54008,200
Aug 8, 20243.75003.75003.47003.55003.550030,000
Aug 7, 20243.64003.79003.52003.54003.540011,000
Aug 6, 20243.46003.77003.46003.54003.540010,700
Aug 5, 20243.66003.72003.50003.50003.500023,600
Aug 2, 20243.80003.84003.67003.84003.840015,500
Aug 1, 20243.94004.01003.80003.82003.820016,100
Jul 31, 20244.01004.03003.88003.90003.90007,200
Jul 30, 20243.97004.03003.95003.95003.95006,500
Jul 29, 20244.05004.05003.96003.97003.97007,100
Jul 26, 20243.95004.12003.94003.98003.980019,100
Jul 25, 20244.00004.00003.93003.94003.94007,200
Jul 24, 20244.06004.10003.96003.96003.96003,500
Jul 23, 20244.12004.13004.00004.05004.05006,700
Jul 22, 20244.08004.15004.00004.03004.03005,900
Jul 19, 20244.11004.11004.07004.08004.08005,200
Jul 18, 20244.14004.16004.07004.11004.11002,800
Jul 17, 20243.97004.21003.96004.20004.20008,100
Jul 16, 20243.98004.00003.93004.00004.000023,500
Jul 15, 20243.97003.99003.91003.93003.93009,100
Jul 12, 20243.90003.98003.90003.93003.930013,500
Jul 11, 20243.90003.98003.86003.89003.89009,100
Jul 10, 20243.95003.96003.76003.90003.900034,100
Jul 9, 20244.00004.00003.90003.91003.91006,500
Jul 8, 20243.96004.02003.87004.00004.00008,900
Jul 5, 20243.83004.02003.73003.86003.86006,000
Jul 3, 20243.83003.91003.83003.83003.83006,100
Jul 2, 20243.96003.99003.75003.85003.850013,300
Jul 1, 20243.97004.02003.83003.90003.900021,900
Jun 28, 20243.70003.94003.68003.89003.890017,500
Jun 27, 20243.70003.79003.69003.79003.790017,100
Jun 26, 20243.88003.88003.72003.75003.750018,200
Jun 25, 20243.87003.94003.81003.86003.860012,500
Jun 24, 20243.94004.13003.73003.84003.840046,200
Jun 21, 20243.99003.99003.81003.95003.950017,800
Jun 20, 20243.99004.15003.88003.92003.920029,000
Jun 18, 20244.01004.19003.98004.00004.000027,200
Jun 17, 20244.10004.18004.01004.05004.050023,200
Jun 14, 20244.15004.15004.02004.15004.150012,400
Jun 13, 20244.15004.25004.03004.10004.10005,800
Jun 12, 20244.32004.34004.00004.15004.150024,400
Jun 11, 20244.23004.35004.15004.35004.350012,400
Jun 10, 20244.25004.31004.21004.31004.310010,700
Jun 7, 20244.32004.37004.29004.35004.35003,100
Jun 6, 20244.35004.45004.25004.34004.340049,200
Jun 5, 20244.40004.45004.31004.37004.370017,300
Jun 4, 20244.50004.50004.31004.39004.39003,000
Jun 3, 20244.46004.48004.33004.48004.48007,400
May 31, 20244.38004.50004.36004.40004.40003,400
May 30, 20244.37004.50004.37004.41004.410011,800
May 29, 20244.52004.55004.42004.43004.43009,900
May 28, 20244.62004.65004.40004.52004.520012,800
May 24, 20244.61004.65004.52004.55004.55006,800
May 23, 20244.49004.64004.49004.62004.62002,700
May 22, 20244.51004.73004.51004.55004.550011,700
May 21, 20244.25004.65004.25004.53004.530027,300
May 20, 20244.50004.50004.21004.25004.250015,800
May 17, 20244.94004.94004.40004.40004.40008,000
May 16, 20244.40004.62004.40004.60004.60004,300
May 15, 20244.53004.58004.45004.53004.53004,600
May 14, 20244.99004.99004.40004.53004.530025,500
May 13, 20244.92005.25004.92005.05005.050027,300
May 10, 20244.74004.98004.65004.83004.83007,100
May 9, 20244.75004.75004.68004.68004.68003,900
May 8, 20244.73004.75004.70004.71004.71004,400
May 7, 20244.59004.99004.57004.72004.72007,500
May 6, 20244.43004.62004.43004.51004.51006,400
May 3, 20244.50004.58004.45004.45004.45009,600
May 2, 20244.63004.74004.45004.52004.52006,000
May 1, 20244.42004.58004.35004.58004.58008,500
Apr 30, 20244.66004.74004.43004.45004.45003,600
Apr 29, 20244.43004.55004.43004.47004.47003,700
Apr 26, 20244.53004.53004.42004.49004.49004,900
Apr 25, 20244.55004.55004.44004.48004.48002,000
Apr 24, 20244.72004.72004.56004.56004.56002,100
Apr 23, 20244.46004.59004.35004.47004.47003,900
Apr 22, 20244.26004.63004.26004.37004.370012,700
Apr 19, 20244.70004.73004.30004.38004.380087,200
Apr 18, 20244.81004.88004.70004.72004.720015,000
Apr 17, 20244.97004.99004.80004.82004.82003,700
Apr 16, 20244.88005.06004.88004.93004.93007,500
Apr 15, 20245.17005.64004.79004.80004.800016,000
Apr 12, 20245.30005.30005.01005.07005.070015,700
Apr 11, 20245.29005.42005.02005.31005.310031,400
Apr 10, 20245.51005.57005.27005.44005.440013,300
Apr 9, 20245.92005.92005.35005.68005.68009,700
Apr 8, 20246.00006.13005.65005.65005.65006,900

Related Tickers

TAYD Taylor Devices, Inc.
32.19
+2.65%
 
HURC Hurco Companies, Inc.
13.91
-1.35%
 
NXH.V Next Hydrogen Solutions Inc.
0.7600
-5.00%
 
KRN.DE Krones AG
107.20
-1.65%
 
TWIN Twin Disc, Incorporated
6.86
+1.18%
 
IVAC Intevac, Inc.
3.9950
0.00%
 
BWEN Broadwind, Inc.
1.6000
+1.27%
 
CETY Clean Energy Technologies, Inc.
0.3900
-9.72%
 
DYA.TO dynaCERT Inc.
0.1500
-3.23%
 
NDX1.DE Nordex SE
14.27
-2.46%