NasdaqCM - Nasdaq Real Time Price • USD
CVD Equipment Corporation (CVV)
As of 11:32 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 4.7300 | 4.7300 | 4.6100 | 4.6100 | 4.6100 | 6,988 |
| Apr 18, 2024 | 4.8100 | 4.8800 | 4.7000 | 4.7200 | 4.7200 | 15,000 |
| Apr 17, 2024 | 4.9700 | 4.9900 | 4.8000 | 4.8200 | 4.8200 | 3,700 |
| Apr 16, 2024 | 4.8800 | 5.0600 | 4.8800 | 4.9300 | 4.9300 | 7,500 |
| Apr 15, 2024 | 5.1700 | 5.6400 | 4.7900 | 4.8000 | 4.8000 | 16,000 |
| Apr 12, 2024 | 5.3000 | 5.3000 | 5.0100 | 5.0700 | 5.0700 | 15,700 |
| Apr 11, 2024 | 5.2900 | 5.4200 | 5.0200 | 5.3100 | 5.3100 | 31,400 |
| Apr 10, 2024 | 5.5100 | 5.5700 | 5.2700 | 5.4400 | 5.4400 | 13,300 |
| Apr 9, 2024 | 5.9200 | 5.9200 | 5.3500 | 5.6800 | 5.6800 | 9,700 |
| Apr 8, 2024 | 6.0000 | 6.1300 | 5.6500 | 5.6500 | 5.6500 | 6,900 |
| Apr 5, 2024 | 5.9000 | 5.9900 | 5.7500 | 5.9900 | 5.9900 | 10,100 |
| Apr 4, 2024 | 5.7300 | 6.3500 | 5.7300 | 5.7600 | 5.7600 | 40,300 |
| Apr 3, 2024 | 5.8800 | 5.9800 | 5.3100 | 5.8100 | 5.8100 | 21,100 |
| Apr 2, 2024 | 4.9200 | 5.9500 | 4.9200 | 5.8400 | 5.8400 | 153,500 |
| Apr 1, 2024 | 4.7100 | 5.0900 | 4.6100 | 4.9200 | 4.9200 | 297,700 |
| Mar 28, 2024 | 4.5000 | 4.7400 | 4.5000 | 4.7100 | 4.7100 | 12,700 |
| Mar 27, 2024 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | 4.5000 | 19,400 |
| Mar 26, 2024 | 4.7800 | 4.9000 | 4.7600 | 4.7600 | 4.7600 | 3,700 |
| Mar 25, 2024 | 4.8900 | 4.9400 | 4.7000 | 4.9300 | 4.9300 | 12,800 |
| Mar 22, 2024 | 4.7000 | 4.9000 | 4.7000 | 4.8700 | 4.8700 | 5,800 |
| Mar 21, 2024 | 4.6500 | 4.8900 | 4.6400 | 4.6900 | 4.6900 | 11,600 |
| Mar 20, 2024 | 4.5500 | 4.7700 | 4.5400 | 4.6300 | 4.6300 | 2,300 |
| Mar 19, 2024 | 4.5000 | 4.6800 | 4.5000 | 4.5200 | 4.5200 | 8,200 |
| Mar 18, 2024 | 4.7100 | 4.9000 | 4.5200 | 4.5200 | 4.5200 | 6,400 |
| Mar 15, 2024 | 4.7100 | 4.7100 | 4.6400 | 4.6600 | 4.6600 | 7,500 |
| Mar 14, 2024 | 4.6800 | 4.7000 | 4.5000 | 4.6600 | 4.6600 | 8,900 |
| Mar 13, 2024 | 4.9000 | 4.9000 | 4.5900 | 4.6000 | 4.6000 | 6,400 |
| Mar 12, 2024 | 4.5700 | 4.9000 | 4.5700 | 4.6700 | 4.6700 | 6,600 |
| Mar 11, 2024 | 4.6600 | 4.8200 | 4.6600 | 4.8100 | 4.8100 | 6,800 |
| Mar 8, 2024 | 4.8600 | 4.8600 | 4.6000 | 4.7500 | 4.7500 | 18,600 |
| Mar 7, 2024 | 4.8600 | 4.8600 | 4.6300 | 4.7700 | 4.7700 | 1,400 |
| Mar 6, 2024 | 4.7500 | 4.9200 | 4.7500 | 4.8000 | 4.8000 | 4,800 |
| Mar 5, 2024 | 4.7500 | 4.8400 | 4.6200 | 4.6900 | 4.6900 | 7,200 |
| Mar 4, 2024 | 4.9100 | 4.9500 | 4.7800 | 4.8000 | 4.8000 | 3,200 |
| Mar 1, 2024 | 4.7500 | 4.8900 | 4.7500 | 4.8100 | 4.8100 | 3,800 |
| Feb 29, 2024 | 4.8100 | 4.9200 | 4.7100 | 4.9100 | 4.9100 | 3,800 |
| Feb 28, 2024 | 4.6600 | 4.9300 | 4.6600 | 4.9300 | 4.9300 | 14,800 |
| Feb 27, 2024 | 4.8200 | 4.9000 | 4.6500 | 4.7700 | 4.7700 | 3,500 |
| Feb 26, 2024 | 4.9500 | 4.9500 | 4.7300 | 4.7300 | 4.7300 | 12,000 |
| Feb 23, 2024 | 4.7600 | 4.9200 | 4.7600 | 4.8300 | 4.8300 | 11,600 |
| Feb 22, 2024 | 4.7300 | 4.7900 | 4.6100 | 4.7200 | 4.7200 | 7,900 |
| Feb 21, 2024 | 4.8200 | 4.8900 | 4.6000 | 4.7900 | 4.7900 | 9,400 |
| Feb 20, 2024 | 4.9900 | 4.9900 | 4.7500 | 4.8000 | 4.8000 | 5,200 |
| Feb 16, 2024 | 4.8900 | 5.0000 | 4.6900 | 5.0000 | 5.0000 | 9,200 |
| Feb 15, 2024 | 5.0100 | 5.0100 | 4.8000 | 4.8900 | 4.8900 | 2,100 |
| Feb 14, 2024 | 4.8200 | 4.9500 | 4.7800 | 4.9500 | 4.9500 | 10,400 |
| Feb 13, 2024 | 4.6700 | 4.8600 | 4.6700 | 4.8200 | 4.8200 | 5,000 |
| Feb 12, 2024 | 4.8200 | 4.9200 | 4.7000 | 4.7800 | 4.7800 | 11,900 |
| Feb 9, 2024 | 4.5700 | 4.7500 | 4.5700 | 4.7400 | 4.7400 | 2,900 |
| Feb 8, 2024 | 4.8900 | 4.9600 | 4.6600 | 4.6600 | 4.6600 | 12,000 |
| Feb 7, 2024 | 4.5000 | 4.8900 | 4.4000 | 4.8700 | 4.8700 | 36,400 |
| Feb 6, 2024 | 4.7400 | 4.8100 | 4.5000 | 4.5100 | 4.5100 | 23,500 |
| Feb 5, 2024 | 4.8000 | 4.8500 | 4.7300 | 4.7500 | 4.7500 | 4,600 |
| Feb 2, 2024 | 5.0000 | 5.0700 | 4.8200 | 4.9000 | 4.9000 | 9,500 |
| Feb 1, 2024 | 4.8600 | 5.1500 | 4.8600 | 5.0300 | 5.0300 | 8,300 |
| Jan 31, 2024 | 5.1200 | 5.1200 | 4.9000 | 4.9700 | 4.9700 | 6,200 |
| Jan 30, 2024 | 5.0600 | 5.1200 | 4.8800 | 5.0600 | 5.0600 | 3,900 |
| Jan 29, 2024 | 4.9400 | 5.1800 | 4.9400 | 5.0600 | 5.0600 | 5,500 |
| Jan 26, 2024 | 5.1700 | 5.1800 | 4.9000 | 4.9000 | 4.9000 | 5,100 |
| Jan 25, 2024 | 4.8600 | 5.1600 | 4.8300 | 5.1300 | 5.1300 | 15,800 |
| Jan 24, 2024 | 4.7700 | 5.0000 | 4.7500 | 4.9400 | 4.9400 | 14,800 |
| Jan 23, 2024 | 4.8500 | 4.9200 | 4.8100 | 4.8400 | 4.8400 | 2,900 |
| Jan 22, 2024 | 4.7800 | 4.9100 | 4.7300 | 4.7300 | 4.7300 | 4,200 |
| Jan 19, 2024 | 4.5500 | 4.8000 | 4.4500 | 4.7000 | 4.7000 | 23,100 |
| Jan 18, 2024 | 4.6100 | 4.6100 | 4.5900 | 4.5900 | 4.5900 | 1,500 |
| Jan 17, 2024 | 4.6300 | 4.6300 | 4.4100 | 4.6000 | 4.6000 | 6,400 |
| Jan 16, 2024 | 4.7700 | 4.7800 | 4.6200 | 4.6400 | 4.6400 | 4,000 |
| Jan 12, 2024 | 4.7500 | 4.7600 | 4.5600 | 4.7000 | 4.7000 | 13,000 |
| Jan 11, 2024 | 4.6800 | 4.9200 | 4.6200 | 4.6600 | 4.6600 | 49,200 |
| Jan 10, 2024 | 4.6300 | 4.7500 | 4.5700 | 4.6700 | 4.6700 | 3,300 |
| Jan 9, 2024 | 5.1600 | 5.1600 | 4.6100 | 4.7200 | 4.7200 | 19,500 |
| Jan 8, 2024 | 4.6400 | 4.6800 | 4.5000 | 4.5200 | 4.5200 | 2,700 |
| Jan 5, 2024 | 4.5700 | 4.6900 | 4.4600 | 4.4700 | 4.4700 | 10,000 |
| Jan 4, 2024 | 4.5800 | 4.7000 | 4.5600 | 4.6900 | 4.6900 | 5,100 |
| Jan 3, 2024 | 4.7400 | 4.8600 | 4.6500 | 4.7800 | 4.7800 | 6,400 |
| Jan 2, 2024 | 4.4300 | 4.7600 | 4.4300 | 4.7500 | 4.7500 | 21,800 |
| Dec 29, 2023 | 4.5000 | 4.5400 | 4.4100 | 4.4300 | 4.4300 | 38,200 |
| Dec 28, 2023 | 4.6500 | 4.6900 | 4.4700 | 4.5000 | 4.5000 | 50,200 |
| Dec 27, 2023 | 4.7500 | 4.7500 | 4.6300 | 4.6800 | 4.6800 | 24,600 |
| Dec 26, 2023 | 4.8100 | 4.9100 | 4.7200 | 4.7500 | 4.7500 | 21,400 |
| Dec 22, 2023 | 5.0200 | 5.3600 | 4.7000 | 4.7000 | 4.7000 | 31,000 |
| Dec 21, 2023 | 4.8400 | 5.0000 | 4.8000 | 4.9400 | 4.9400 | 18,300 |
| Dec 20, 2023 | 4.7700 | 4.8800 | 4.6900 | 4.8800 | 4.8800 | 20,400 |
| Dec 19, 2023 | 4.9900 | 4.9900 | 4.6100 | 4.6600 | 4.6600 | 32,300 |
| Dec 18, 2023 | 5.0000 | 5.0800 | 4.9600 | 4.9800 | 4.9800 | 21,100 |
| Dec 15, 2023 | 4.7800 | 5.0000 | 4.7800 | 4.9700 | 4.9700 | 7,500 |
| Dec 14, 2023 | 4.9600 | 5.0900 | 4.7600 | 4.7800 | 4.7800 | 18,500 |
| Dec 13, 2023 | 5.1600 | 5.1600 | 4.9700 | 4.9800 | 4.9800 | 18,200 |
| Dec 12, 2023 | 5.0000 | 5.0900 | 4.8100 | 5.0000 | 5.0000 | 47,000 |
| Dec 11, 2023 | 5.0000 | 5.0700 | 4.9000 | 5.0000 | 5.0000 | 28,600 |
| Dec 8, 2023 | 4.9900 | 5.1300 | 4.6600 | 5.0300 | 5.0300 | 18,900 |
| Dec 7, 2023 | 4.9000 | 5.0000 | 4.9000 | 5.0000 | 5.0000 | 5,500 |
| Dec 6, 2023 | 5.0000 | 5.0000 | 4.9700 | 4.9900 | 4.9900 | 4,900 |
| Dec 5, 2023 | 4.9700 | 5.0300 | 4.8500 | 5.0000 | 5.0000 | 17,900 |
| Dec 4, 2023 | 5.0000 | 5.2000 | 4.8100 | 4.9700 | 4.9700 | 30,000 |
| Dec 1, 2023 | 4.7500 | 5.4200 | 4.4400 | 5.0400 | 5.0400 | 100,700 |
| Nov 30, 2023 | 4.1700 | 4.8500 | 4.1500 | 4.7800 | 4.7800 | 106,700 |
| Nov 29, 2023 | 4.7900 | 4.7900 | 3.9300 | 4.0500 | 4.0500 | 100,100 |
| Nov 28, 2023 | 4.7600 | 4.8500 | 4.7500 | 4.7800 | 4.7800 | 8,400 |
| Nov 27, 2023 | 4.7700 | 4.9500 | 4.7700 | 4.8400 | 4.8400 | 6,300 |
| Nov 24, 2023 | 4.8500 | 5.0000 | 4.8500 | 4.9000 | 4.9000 | 10,800 |
| Nov 22, 2023 | 4.7500 | 4.9600 | 4.7500 | 4.9600 | 4.9600 | 16,400 |
| Nov 21, 2023 | 4.9300 | 4.9300 | 4.7500 | 4.7500 | 4.7500 | 10,600 |
| Nov 20, 2023 | 5.0200 | 5.0200 | 4.8500 | 4.8500 | 4.8500 | 23,500 |
| Nov 17, 2023 | 5.5000 | 5.5700 | 4.9500 | 4.9900 | 4.9900 | 69,900 |
| Nov 16, 2023 | 5.6000 | 5.7900 | 5.5100 | 5.6000 | 5.6000 | 73,200 |
| Nov 15, 2023 | 5.3200 | 5.7500 | 5.1100 | 5.5100 | 5.5100 | 154,800 |
| Nov 14, 2023 | 5.5000 | 5.6500 | 5.4200 | 5.5500 | 5.5500 | 11,300 |
| Nov 13, 2023 | 5.9000 | 5.9000 | 5.5500 | 5.5500 | 5.5500 | 4,300 |
| Nov 10, 2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 800 |
| Nov 9, 2023 | 5.5900 | 5.8800 | 5.5900 | 5.7500 | 5.7500 | 1,900 |
| Nov 8, 2023 | 5.6300 | 5.7500 | 5.6000 | 5.6600 | 5.6600 | 6,000 |
| Nov 7, 2023 | 6.1000 | 6.1000 | 5.7500 | 5.7500 | 5.7500 | 18,700 |
| Nov 6, 2023 | 5.5700 | 5.9900 | 5.5700 | 5.7400 | 5.7400 | 4,700 |
| Nov 3, 2023 | 5.7700 | 5.8700 | 5.5600 | 5.5600 | 5.5600 | 15,000 |
| Nov 2, 2023 | 5.8700 | 6.1000 | 5.5100 | 5.5100 | 5.5100 | 10,900 |
| Nov 1, 2023 | 6.1000 | 6.1000 | 5.8000 | 5.8900 | 5.8900 | 4,400 |
| Oct 31, 2023 | 5.8700 | 6.0700 | 5.7500 | 5.7500 | 5.7500 | 15,700 |
| Oct 30, 2023 | 5.7200 | 5.8200 | 5.5800 | 5.6600 | 5.6600 | 6,900 |
| Oct 27, 2023 | 5.8700 | 5.8700 | 5.3800 | 5.8500 | 5.8500 | 14,600 |
| Oct 26, 2023 | 6.5000 | 6.5500 | 5.9500 | 6.1000 | 6.1000 | 35,000 |
| Oct 25, 2023 | 6.8100 | 6.8100 | 6.5100 | 6.5200 | 6.5200 | 3,400 |
| Oct 24, 2023 | 6.8000 | 6.8800 | 6.5700 | 6.8800 | 6.8800 | 2,700 |
| Oct 23, 2023 | 6.8400 | 6.8600 | 6.5000 | 6.7700 | 6.7700 | 3,300 |
| Oct 20, 2023 | 7.0000 | 7.0000 | 6.7200 | 6.7300 | 6.7300 | 1,200 |
| Oct 19, 2023 | 6.7000 | 6.9800 | 6.7000 | 6.9800 | 6.9800 | 3,700 |
| Oct 18, 2023 | 6.7100 | 6.8600 | 6.5000 | 6.5600 | 6.5600 | 4,000 |
| Oct 17, 2023 | 6.8600 | 6.9900 | 6.6800 | 6.6800 | 6.6800 | 10,400 |
| Oct 16, 2023 | 6.9800 | 7.0000 | 6.7200 | 6.7500 | 6.7500 | 7,100 |
| Oct 13, 2023 | 6.8800 | 7.1400 | 6.8800 | 7.1400 | 7.1400 | 1,000 |
| Oct 12, 2023 | 6.7100 | 6.8800 | 6.7100 | 6.8800 | 6.8800 | 3,200 |
| Oct 11, 2023 | 6.8700 | 6.9800 | 6.7200 | 6.7300 | 6.7300 | 3,500 |
| Oct 10, 2023 | 6.9400 | 6.9400 | 6.6700 | 6.6700 | 6.6700 | 1,100 |
| Oct 9, 2023 | 6.8900 | 6.8900 | 6.5300 | 6.7700 | 6.7700 | 900 |
| Oct 6, 2023 | 6.6900 | 7.0700 | 6.5100 | 6.7500 | 6.7500 | 2,900 |
| Oct 5, 2023 | 6.7900 | 6.9200 | 6.5500 | 6.5500 | 6.5500 | 11,300 |
| Oct 4, 2023 | 6.7500 | 6.9600 | 6.7000 | 6.7000 | 6.7000 | 3,400 |
| Oct 3, 2023 | 6.8000 | 6.8000 | 6.7000 | 6.7100 | 6.7100 | 3,500 |
| Oct 2, 2023 | 6.7100 | 6.8800 | 6.7100 | 6.8800 | 6.8800 | 3,800 |
| Sep 29, 2023 | 6.8900 | 6.9000 | 6.6500 | 6.6500 | 6.6500 | 24,700 |
| Sep 28, 2023 | 6.8000 | 7.1300 | 6.8000 | 6.8300 | 6.8300 | 3,500 |
| Sep 27, 2023 | 7.0000 | 7.0400 | 6.8300 | 6.8500 | 6.8500 | 4,800 |
| Sep 26, 2023 | 7.0500 | 7.0700 | 6.9000 | 7.0600 | 7.0600 | 4,800 |
| Sep 25, 2023 | 7.1200 | 7.1800 | 6.9000 | 6.9000 | 6.9000 | 1,800 |
| Sep 22, 2023 | 6.9100 | 7.1400 | 6.9000 | 7.0000 | 7.0000 | 5,200 |
| Sep 21, 2023 | 7.1400 | 7.2900 | 6.8900 | 7.1900 | 7.1900 | 10,400 |
| Sep 20, 2023 | 6.9800 | 7.0600 | 6.9400 | 6.9400 | 6.9400 | 1,600 |
| Sep 19, 2023 | 7.1500 | 7.5800 | 6.9300 | 7.1400 | 7.1400 | 17,200 |
| Sep 18, 2023 | 7.2800 | 7.7300 | 6.5700 | 7.4900 | 7.4900 | 14,800 |
| Sep 15, 2023 | 7.5000 | 7.6000 | 6.7000 | 7.2300 | 7.2300 | 34,100 |
| Sep 14, 2023 | 7.3800 | 7.5800 | 7.2900 | 7.5800 | 7.5800 | 2,700 |
| Sep 13, 2023 | 7.4400 | 7.7000 | 7.2800 | 7.3300 | 7.3300 | 5,600 |
| Sep 12, 2023 | 7.7200 | 7.8400 | 7.2400 | 7.2700 | 7.2700 | 14,300 |
| Sep 11, 2023 | 7.8000 | 7.9500 | 7.6000 | 7.7900 | 7.7900 | 2,700 |
| Sep 8, 2023 | 7.7700 | 7.8200 | 7.7000 | 7.7000 | 7.7000 | 1,400 |
| Sep 7, 2023 | 7.6200 | 7.7800 | 7.6200 | 7.7100 | 7.7100 | 5,000 |
| Sep 6, 2023 | 7.9300 | 7.9400 | 7.6100 | 7.8100 | 7.8100 | 3,000 |
| Sep 5, 2023 | 7.4900 | 7.6900 | 7.4900 | 7.6900 | 7.6900 | 10,200 |
| Sep 1, 2023 | 7.1700 | 7.6300 | 7.1700 | 7.6000 | 7.6000 | 32,700 |
| Aug 31, 2023 | 7.0000 | 7.2900 | 7.0000 | 7.1600 | 7.1600 | 4,200 |
| Aug 30, 2023 | 7.2500 | 7.3000 | 7.0200 | 7.0200 | 7.0200 | 4,100 |
| Aug 29, 2023 | 7.1700 | 7.3500 | 7.1600 | 7.1800 | 7.1800 | 12,500 |
| Aug 28, 2023 | 7.3000 | 7.3700 | 7.2600 | 7.3100 | 7.3100 | 9,300 |
| Aug 25, 2023 | 7.4300 | 7.5000 | 7.1000 | 7.1900 | 7.1900 | 10,200 |
| Aug 24, 2023 | 7.0200 | 7.9800 | 7.0200 | 7.5400 | 7.5400 | 18,400 |
| Aug 23, 2023 | 6.9700 | 7.3000 | 6.9700 | 7.1000 | 7.1000 | 28,800 |
| Aug 22, 2023 | 7.3200 | 7.7100 | 6.9400 | 7.0100 | 7.0100 | 42,100 |
| Aug 21, 2023 | 5.7400 | 7.3100 | 5.7300 | 7.1000 | 7.1000 | 141,200 |
| Aug 18, 2023 | 6.3900 | 6.4100 | 5.4000 | 5.4900 | 5.4900 | 52,200 |
| Aug 17, 2023 | 6.4700 | 6.5000 | 6.1500 | 6.2100 | 6.2100 | 12,800 |
| Aug 16, 2023 | 6.7200 | 7.3500 | 6.5200 | 6.5200 | 6.5200 | 8,700 |
| Aug 15, 2023 | 6.6100 | 6.9800 | 6.6000 | 6.7600 | 6.7600 | 11,300 |
| Aug 14, 2023 | 6.8500 | 6.9300 | 6.8500 | 6.8800 | 6.8800 | 6,900 |
| Aug 11, 2023 | 6.9000 | 7.2700 | 6.9000 | 6.9300 | 6.9300 | 5,700 |
| Aug 10, 2023 | 6.9900 | 7.0000 | 6.8100 | 6.8300 | 6.8300 | 7,100 |
| Aug 9, 2023 | 7.0500 | 7.0800 | 6.7900 | 6.7900 | 6.7900 | 9,700 |
| Aug 8, 2023 | 7.2000 | 7.2900 | 7.0400 | 7.0400 | 7.0400 | 7,700 |
| Aug 7, 2023 | 7.1500 | 7.4300 | 7.1500 | 7.2300 | 7.2300 | 17,900 |
| Aug 4, 2023 | 7.5400 | 7.7800 | 7.5400 | 7.7800 | 7.7800 | 1,400 |
| Aug 3, 2023 | 7.8200 | 7.8200 | 7.7400 | 7.7400 | 7.7400 | 4,200 |
| Aug 2, 2023 | 7.9900 | 7.9900 | 7.5000 | 7.9600 | 7.9600 | 7,600 |
| Aug 1, 2023 | 7.9000 | 8.1300 | 7.8100 | 8.0800 | 8.0800 | 4,900 |
| Jul 31, 2023 | 8.1400 | 8.6700 | 7.9300 | 7.9400 | 7.9400 | 21,800 |
| Jul 28, 2023 | 7.3700 | 8.5600 | 7.3600 | 8.2700 | 8.2700 | 66,200 |
| Jul 27, 2023 | 7.3300 | 7.3800 | 7.0100 | 7.3700 | 7.3700 | 26,100 |
| Jul 26, 2023 | 7.0200 | 7.2800 | 7.0200 | 7.2700 | 7.2700 | 15,700 |
| Jul 25, 2023 | 6.9400 | 7.2200 | 6.9200 | 7.0000 | 7.0000 | 20,900 |
| Jul 24, 2023 | 7.3600 | 7.4300 | 6.9900 | 7.0900 | 7.0900 | 6,400 |
| Jul 21, 2023 | 7.4600 | 7.4600 | 6.7500 | 6.7600 | 6.7600 | 6,000 |
| Jul 20, 2023 | 7.4000 | 7.4000 | 7.2800 | 7.2800 | 7.2800 | 1,500 |
| Jul 19, 2023 | 7.3000 | 7.5800 | 7.2600 | 7.3300 | 7.3300 | 4,400 |
| Jul 18, 2023 | 7.0500 | 7.4500 | 7.0500 | 7.4500 | 7.4500 | 9,200 |
| Jul 17, 2023 | 6.5700 | 7.2800 | 6.5700 | 7.0200 | 7.0200 | 49,100 |
| Jul 14, 2023 | 6.7900 | 6.7900 | 6.5000 | 6.6500 | 6.6500 | 17,200 |
| Jul 13, 2023 | 6.8700 | 7.0000 | 6.7900 | 6.8600 | 6.8600 | 11,500 |
| Jul 12, 2023 | 6.8100 | 6.9500 | 6.7900 | 6.8500 | 6.8500 | 7,400 |
| Jul 11, 2023 | 7.0500 | 7.1000 | 6.8800 | 7.1000 | 7.1000 | 3,500 |
| Jul 10, 2023 | 7.4000 | 7.4000 | 6.7600 | 7.0100 | 7.0100 | 16,300 |
| Jul 7, 2023 | 7.3600 | 7.4800 | 7.0900 | 7.4000 | 7.4000 | 3,300 |
| Jul 6, 2023 | 7.2500 | 7.4900 | 7.0100 | 7.4300 | 7.4300 | 7,200 |
| Jul 5, 2023 | 7.4500 | 7.5000 | 7.1500 | 7.1500 | 7.1500 | 5,200 |
| Jul 3, 2023 | 7.3700 | 7.3700 | 7.1000 | 7.3500 | 7.3500 | 7,600 |
| Jun 30, 2023 | 7.6500 | 7.6500 | 7.2800 | 7.3700 | 7.3700 | 2,500 |
| Jun 29, 2023 | 7.8500 | 7.8500 | 7.3100 | 7.4800 | 7.4800 | 14,600 |
| Jun 28, 2023 | 7.9500 | 8.0000 | 7.7000 | 7.7000 | 7.7000 | 30,200 |
| Jun 27, 2023 | 8.1300 | 8.1500 | 7.7700 | 7.9000 | 7.9000 | 24,500 |
| Jun 26, 2023 | 8.1100 | 8.5700 | 7.4600 | 8.2300 | 8.2300 | 7,900 |
| Jun 23, 2023 | 7.3300 | 8.2400 | 7.3300 | 8.2200 | 8.2200 | 66,500 |
| Jun 22, 2023 | 7.6900 | 7.7300 | 7.3500 | 7.3500 | 7.3500 | 3,100 |
| Jun 21, 2023 | 7.5000 | 7.6900 | 7.3900 | 7.6900 | 7.6900 | 8,500 |
| Jun 20, 2023 | 8.3200 | 8.4800 | 7.4200 | 7.4700 | 7.4700 | 25,600 |
| Jun 16, 2023 | 8.6800 | 8.6800 | 8.3000 | 8.3200 | 8.3200 | 8,200 |
| Jun 15, 2023 | 8.5300 | 8.7600 | 8.3100 | 8.6000 | 8.6000 | 15,100 |
| Jun 14, 2023 | 8.4200 | 8.6700 | 8.1700 | 8.4200 | 8.4200 | 16,600 |
| Jun 13, 2023 | 8.0500 | 8.7000 | 7.9300 | 8.2600 | 8.2600 | 20,400 |
| Jun 12, 2023 | 7.8400 | 7.9900 | 7.7300 | 7.9800 | 7.9800 | 11,100 |
| Jun 9, 2023 | 7.8400 | 7.8800 | 7.8000 | 7.8100 | 7.8100 | 1,500 |
| Jun 8, 2023 | 8.1800 | 8.2000 | 7.6300 | 7.8300 | 7.8300 | 28,400 |
| Jun 7, 2023 | 7.5000 | 8.3000 | 7.5000 | 8.0300 | 8.0300 | 33,200 |
| Jun 6, 2023 | 7.2400 | 7.9900 | 7.1400 | 7.5100 | 7.5100 | 27,400 |
| Jun 5, 2023 | 7.6300 | 7.6300 | 7.0400 | 7.3400 | 7.3400 | 17,500 |
| Jun 2, 2023 | 6.6000 | 7.7500 | 6.6000 | 7.6000 | 7.6000 | 29,400 |
| Jun 1, 2023 | 6.5300 | 6.9000 | 6.5300 | 6.6100 | 6.6100 | 21,500 |
| May 31, 2023 | 6.7100 | 6.7300 | 6.5100 | 6.5100 | 6.5100 | 8,900 |
| May 30, 2023 | 6.5600 | 6.8500 | 6.5600 | 6.8000 | 6.8000 | 10,700 |
| May 26, 2023 | 6.8500 | 6.8500 | 6.5400 | 6.6400 | 6.6400 | 7,600 |
| May 25, 2023 | 7.0500 | 7.0500 | 6.6500 | 6.7000 | 6.7000 | 14,100 |
| May 24, 2023 | 6.8100 | 7.0700 | 6.7600 | 6.9300 | 6.9300 | 7,900 |
| May 23, 2023 | 6.6500 | 7.2200 | 6.5700 | 6.7500 | 6.7500 | 13,200 |
| May 22, 2023 | 6.7500 | 6.8700 | 6.4900 | 6.6800 | 6.6800 | 42,700 |
| May 19, 2023 | 6.6800 | 7.1700 | 6.4900 | 6.5200 | 6.5200 | 54,600 |
| May 18, 2023 | 7.2000 | 7.4100 | 6.5000 | 6.7700 | 6.7700 | 56,500 |
| May 17, 2023 | 7.7200 | 7.7700 | 6.7500 | 7.2600 | 7.2600 | 121,600 |
| May 16, 2023 | 9.9500 | 9.9500 | 7.3000 | 7.7500 | 7.7500 | 132,300 |
| May 15, 2023 | 10.6500 | 11.0300 | 10.5400 | 10.5400 | 10.5400 | 18,100 |
| May 12, 2023 | 10.9500 | 11.0500 | 10.8000 | 10.8400 | 10.8400 | 4,900 |
| May 11, 2023 | 10.8000 | 11.0200 | 10.7100 | 10.7100 | 10.7100 | 12,800 |
| May 10, 2023 | 11.0200 | 11.0500 | 10.7200 | 11.0000 | 11.0000 | 7,300 |
| May 9, 2023 | 10.7400 | 11.0000 | 10.6700 | 10.9900 | 10.9900 | 14,700 |
| May 8, 2023 | 11.1400 | 11.1400 | 10.7800 | 10.8400 | 10.8400 | 22,700 |
| May 5, 2023 | 11.6800 | 11.7000 | 10.6900 | 11.2900 | 11.2900 | 13,500 |
| May 4, 2023 | 10.7400 | 10.7800 | 10.4100 | 10.7800 | 10.7800 | 12,400 |
| May 3, 2023 | 10.7900 | 11.0000 | 10.5900 | 10.7400 | 10.7400 | 18,400 |
| May 2, 2023 | 10.9400 | 11.0000 | 10.4400 | 11.0000 | 11.0000 | 26,700 |
| May 1, 2023 | 10.3800 | 11.0000 | 10.2100 | 10.4200 | 10.4200 | 30,700 |
| Apr 28, 2023 | 10.2300 | 10.4900 | 10.2100 | 10.2600 | 10.2600 | 9,600 |
| Apr 27, 2023 | 10.3200 | 10.4000 | 10.0900 | 10.4000 | 10.4000 | 14,300 |
| Apr 26, 2023 | 10.3400 | 10.4400 | 10.0500 | 10.2700 | 10.2700 | 7,500 |
| Apr 25, 2023 | 10.1200 | 10.7900 | 10.0100 | 10.0800 | 10.0800 | 19,600 |
| Apr 24, 2023 | 10.7400 | 10.7400 | 10.3600 | 10.3600 | 10.3600 | 4,600 |
| Apr 21, 2023 | 10.5500 | 10.7600 | 10.4500 | 10.6800 | 10.6800 | 6,800 |
| Apr 20, 2023 | 10.3600 | 10.5500 | 10.2500 | 10.5400 | 10.5400 | 8,300 |
| Apr 19, 2023 | 10.0900 | 10.7000 | 10.0900 | 10.3500 | 10.3500 | 5,500 |
Related Tickers
SHPW Shapeways Holdings, Inc.
1.6550
+1.53%
300412.SZ Zhejiang Canaan Technology Limited
3.2400
-1.22%
IVAC Intevac, Inc.
3.5900
-2.18%
TAYD Taylor Devices, Inc.
46.25
-0.81%
TWIN Twin Disc, Incorporated
16.68
-0.46%
ITMPF ITM Power Plc
0.6444
+2.11%
HURC Hurco Companies, Inc.
19.14
-0.88%
JCSE JE Cleantech Holdings Limited
0.7447
+5.15%
OFLX Omega Flex, Inc.
66.70
-0.22%
PKOH Park-Ohio Holdings Corp.
23.78
+3.07%