ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

CVV CVD Equipment Corp

4.55
0.05 (1.11%)
Last Updated: 09:56:41
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
CVD Equipment Corp CVV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 1.11% 4.55 09:56:41
Open Price Low Price High Price Close Price Prev Close
4.50 4.4996 4.5999 4.50
more quote information »

CVV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.654.954.49964.7010,663-0.10-2.15%
1 Month4.894.954.49964.707,464-0.34-6.95%
3 Months4.765.17994.404.769,403-0.21-4.41%
6 Months6.807.143.935.0315,685-2.25-33.09%
1 Year13.6213.993.937.2119,247-9.07-66.59%
3 Years4.5015.823.686.3742,6020.051.11%
5 Years3.9115.821.955.6675,2920.6416.37%

CVV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 4.50 -0.26 -5.46% 4.95 4.95 4.50 19,395
Mar 26 2024 4.76 -0.17 -3.45% 4.95 4.95 4.76 3,680
Mar 25 2024 4.93 0.06 1.23% 4.89 4.94 4.7001 12,769
Mar 22 2024 4.87 0.18 3.84% 4.70 4.90 4.70 5,839
Mar 21 2024 4.69 0.06 1.30% 4.65 4.89 4.64 11,632
Mar 20 2024 4.63 0.07 1.47% 4.53 4.77 4.53 2,307
Mar 19 2024 4.5629 0.04 0.95% 4.50 4.75 4.50 8,187
Mar 18 2024 4.52 -0.14 -3.00% 4.71 4.90 4.52 6,359
Mar 15 2024 4.66 0.00 0.00% 4.69 4.71 4.64 7,519
Mar 14 2024 4.66 0.06 1.30% 4.68 4.70 4.5007 8,919
Mar 13 2024 4.60 -0.07 -1.50% 4.70 4.8999 4.5937 6,372
Mar 12 2024 4.67 -0.14 -2.91% 4.57 4.898 4.57 6,643
Mar 11 2024 4.81 0.06 1.26% 4.66 4.821 4.66 6,768
Mar 08 2024 4.75 -0.02 -0.42% 4.86 4.86 4.60 18,598
Mar 07 2024 4.77 -0.03 -0.61% 4.91 4.91 4.6277 1,637
Mar 06 2024 4.7995 0.11 2.33% 4.75 4.92 4.61 4,770
Mar 05 2024 4.69 -0.11 -2.29% 4.81 4.8393 4.62 7,097
Mar 04 2024 4.80 -0.01 -0.21% 4.91 4.95 4.76 3,231
Mar 01 2024 4.81 -0.10 -2.04% 4.75 4.8899 4.75 3,807
Feb 29 2024 4.91 -0.02 -0.44% 4.89 4.9197 4.71 3,757
Feb 28 2024 4.9315 0.16 3.39% 4.73 4.9315 4.66 14,800
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock