CVD Equipment Corporation (CVV)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4.5017 | 4.5837 | 4.4500 | 4.4500 | 4.4500 | 9,397 |
| 02 may 2024 | 4.6300 | 4.7400 | 4.4500 | 4.5200 | 4.5200 | 6,000 |
| 01 may 2024 | 4.4200 | 4.5800 | 4.3500 | 4.5800 | 4.5800 | 8,500 |
| 30 abr 2024 | 4.6600 | 4.7400 | 4.4300 | 4.4500 | 4.4500 | 3,600 |
| 29 abr 2024 | 4.4300 | 4.5500 | 4.4300 | 4.4700 | 4.4700 | 3,700 |
| 26 abr 2024 | 4.5300 | 4.5300 | 4.4200 | 4.4900 | 4.4900 | 4,900 |
| 25 abr 2024 | 4.5500 | 4.5500 | 4.4400 | 4.4800 | 4.4800 | 2,000 |
| 24 abr 2024 | 4.7200 | 4.7200 | 4.5600 | 4.5600 | 4.5600 | 2,100 |
| 23 abr 2024 | 4.4600 | 4.5900 | 4.3500 | 4.4700 | 4.4700 | 3,900 |
| 22 abr 2024 | 4.2600 | 4.6300 | 4.2600 | 4.3700 | 4.3700 | 12,700 |
| 19 abr 2024 | 4.7000 | 4.7300 | 4.3000 | 4.3800 | 4.3800 | 87,200 |
| 18 abr 2024 | 4.8100 | 4.8800 | 4.7000 | 4.7200 | 4.7200 | 15,000 |
| 17 abr 2024 | 4.9700 | 4.9900 | 4.8000 | 4.8200 | 4.8200 | 3,700 |
| 16 abr 2024 | 4.8800 | 5.0600 | 4.8800 | 4.9300 | 4.9300 | 7,500 |
| 15 abr 2024 | 5.1700 | 5.6400 | 4.7900 | 4.8000 | 4.8000 | 16,000 |
| 12 abr 2024 | 5.3000 | 5.3000 | 5.0100 | 5.0700 | 5.0700 | 15,700 |
| 11 abr 2024 | 5.2900 | 5.4200 | 5.0200 | 5.3100 | 5.3100 | 31,400 |
| 10 abr 2024 | 5.5100 | 5.5700 | 5.2700 | 5.4400 | 5.4400 | 13,300 |
| 09 abr 2024 | 5.9200 | 5.9200 | 5.3500 | 5.6800 | 5.6800 | 9,700 |
| 08 abr 2024 | 6.0000 | 6.1300 | 5.6500 | 5.6500 | 5.6500 | 6,900 |
| 05 abr 2024 | 5.9000 | 5.9900 | 5.7500 | 5.9900 | 5.9900 | 10,100 |
| 04 abr 2024 | 5.7300 | 6.3500 | 5.7300 | 5.7600 | 5.7600 | 40,300 |
| 03 abr 2024 | 5.8800 | 5.9800 | 5.3100 | 5.8100 | 5.8100 | 21,100 |
| 02 abr 2024 | 4.9200 | 5.9500 | 4.9200 | 5.8400 | 5.8400 | 153,500 |
| 01 abr 2024 | 4.7100 | 5.0900 | 4.6100 | 4.9200 | 4.9200 | 297,700 |
| 28 mar 2024 | 4.5000 | 4.7400 | 4.5000 | 4.7100 | 4.7100 | 12,700 |
| 27 mar 2024 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | 4.5000 | 19,400 |
| 26 mar 2024 | 4.7800 | 4.9000 | 4.7600 | 4.7600 | 4.7600 | 3,700 |
| 25 mar 2024 | 4.8900 | 4.9400 | 4.7000 | 4.9300 | 4.9300 | 12,800 |
| 22 mar 2024 | 4.7000 | 4.9000 | 4.7000 | 4.8700 | 4.8700 | 5,800 |
| 21 mar 2024 | 4.6500 | 4.8900 | 4.6400 | 4.6900 | 4.6900 | 11,600 |
| 20 mar 2024 | 4.5500 | 4.7700 | 4.5400 | 4.6300 | 4.6300 | 2,300 |
| 19 mar 2024 | 4.5000 | 4.6800 | 4.5000 | 4.5200 | 4.5200 | 8,200 |
| 18 mar 2024 | 4.7100 | 4.9000 | 4.5200 | 4.5200 | 4.5200 | 6,400 |
| 15 mar 2024 | 4.7100 | 4.7100 | 4.6400 | 4.6600 | 4.6600 | 7,500 |
| 14 mar 2024 | 4.6800 | 4.7000 | 4.5000 | 4.6600 | 4.6600 | 8,900 |
| 13 mar 2024 | 4.9000 | 4.9000 | 4.5900 | 4.6000 | 4.6000 | 6,400 |
| 12 mar 2024 | 4.5700 | 4.9000 | 4.5700 | 4.6700 | 4.6700 | 6,600 |
| 11 mar 2024 | 4.6600 | 4.8200 | 4.6600 | 4.8100 | 4.8100 | 6,800 |
| 08 mar 2024 | 4.8600 | 4.8600 | 4.6000 | 4.7500 | 4.7500 | 18,600 |
| 07 mar 2024 | 4.8600 | 4.8600 | 4.6300 | 4.7700 | 4.7700 | 1,400 |
| 06 mar 2024 | 4.7500 | 4.9200 | 4.7500 | 4.8000 | 4.8000 | 4,800 |
| 05 mar 2024 | 4.7500 | 4.8400 | 4.6200 | 4.6900 | 4.6900 | 7,200 |
| 04 mar 2024 | 4.9100 | 4.9500 | 4.7800 | 4.8000 | 4.8000 | 3,200 |
| 01 mar 2024 | 4.7500 | 4.8900 | 4.7500 | 4.8100 | 4.8100 | 3,800 |
| 29 feb 2024 | 4.8100 | 4.9200 | 4.7100 | 4.9100 | 4.9100 | 3,800 |
| 28 feb 2024 | 4.6600 | 4.9300 | 4.6600 | 4.9300 | 4.9300 | 14,800 |
| 27 feb 2024 | 4.8200 | 4.9000 | 4.6500 | 4.7700 | 4.7700 | 3,500 |
| 26 feb 2024 | 4.9500 | 4.9500 | 4.7300 | 4.7300 | 4.7300 | 12,000 |
| 23 feb 2024 | 4.7600 | 4.9200 | 4.7600 | 4.8300 | 4.8300 | 11,600 |
| 22 feb 2024 | 4.7300 | 4.7900 | 4.6100 | 4.7200 | 4.7200 | 7,900 |
| 21 feb 2024 | 4.8200 | 4.8900 | 4.6000 | 4.7900 | 4.7900 | 9,400 |
| 20 feb 2024 | 4.9900 | 4.9900 | 4.7500 | 4.8000 | 4.8000 | 5,200 |
| 16 feb 2024 | 4.8900 | 5.0000 | 4.6900 | 5.0000 | 5.0000 | 9,200 |
| 15 feb 2024 | 5.0100 | 5.0100 | 4.8000 | 4.8900 | 4.8900 | 2,100 |
| 14 feb 2024 | 4.8200 | 4.9500 | 4.7800 | 4.9500 | 4.9500 | 10,400 |
| 13 feb 2024 | 4.6700 | 4.8600 | 4.6700 | 4.8200 | 4.8200 | 5,000 |
| 12 feb 2024 | 4.8200 | 4.9200 | 4.7000 | 4.7800 | 4.7800 | 11,900 |
| 09 feb 2024 | 4.5700 | 4.7500 | 4.5700 | 4.7400 | 4.7400 | 2,900 |
| 08 feb 2024 | 4.8900 | 4.9600 | 4.6600 | 4.6600 | 4.6600 | 12,000 |
| 07 feb 2024 | 4.5000 | 4.8900 | 4.4000 | 4.8700 | 4.8700 | 36,400 |
| 06 feb 2024 | 4.7400 | 4.8100 | 4.5000 | 4.5100 | 4.5100 | 23,500 |
| 05 feb 2024 | 4.8000 | 4.8500 | 4.7300 | 4.7500 | 4.7500 | 4,600 |
| 02 feb 2024 | 5.0000 | 5.0700 | 4.8200 | 4.9000 | 4.9000 | 9,500 |
| 01 feb 2024 | 4.8600 | 5.1500 | 4.8600 | 5.0300 | 5.0300 | 8,300 |
| 31 ene 2024 | 5.1200 | 5.1200 | 4.9000 | 4.9700 | 4.9700 | 6,200 |
| 30 ene 2024 | 5.0600 | 5.1200 | 4.8800 | 5.0600 | 5.0600 | 3,900 |
| 29 ene 2024 | 4.9400 | 5.1800 | 4.9400 | 5.0600 | 5.0600 | 5,500 |
| 26 ene 2024 | 5.1700 | 5.1800 | 4.9000 | 4.9000 | 4.9000 | 5,100 |
| 25 ene 2024 | 4.8600 | 5.1600 | 4.8300 | 5.1300 | 5.1300 | 15,800 |
| 24 ene 2024 | 4.7700 | 5.0000 | 4.7500 | 4.9400 | 4.9400 | 14,800 |
| 23 ene 2024 | 4.8500 | 4.9200 | 4.8100 | 4.8400 | 4.8400 | 2,900 |
| 22 ene 2024 | 4.7800 | 4.9100 | 4.7300 | 4.7300 | 4.7300 | 4,200 |
| 19 ene 2024 | 4.5500 | 4.8000 | 4.4500 | 4.7000 | 4.7000 | 23,100 |
| 18 ene 2024 | 4.6100 | 4.6100 | 4.5900 | 4.5900 | 4.5900 | 1,500 |
| 17 ene 2024 | 4.6300 | 4.6300 | 4.4100 | 4.6000 | 4.6000 | 6,400 |
| 16 ene 2024 | 4.7700 | 4.7800 | 4.6200 | 4.6400 | 4.6400 | 4,000 |
| 12 ene 2024 | 4.7500 | 4.7600 | 4.5600 | 4.7000 | 4.7000 | 13,000 |
| 11 ene 2024 | 4.6800 | 4.9200 | 4.6200 | 4.6600 | 4.6600 | 49,200 |
| 10 ene 2024 | 4.6300 | 4.7500 | 4.5700 | 4.6700 | 4.6700 | 3,300 |
| 09 ene 2024 | 5.1600 | 5.1600 | 4.6100 | 4.7200 | 4.7200 | 19,500 |
| 08 ene 2024 | 4.6400 | 4.6800 | 4.5000 | 4.5200 | 4.5200 | 2,700 |
| 05 ene 2024 | 4.5700 | 4.6900 | 4.4600 | 4.4700 | 4.4700 | 10,000 |
| 04 ene 2024 | 4.5800 | 4.7000 | 4.5600 | 4.6900 | 4.6900 | 5,100 |
| 03 ene 2024 | 4.7400 | 4.8600 | 4.6500 | 4.7800 | 4.7800 | 6,400 |
| 02 ene 2024 | 4.4300 | 4.7600 | 4.4300 | 4.7500 | 4.7500 | 21,800 |
| 29 dic 2023 | 4.5000 | 4.5400 | 4.4100 | 4.4300 | 4.4300 | 38,200 |
| 28 dic 2023 | 4.6500 | 4.6900 | 4.4700 | 4.5000 | 4.5000 | 50,200 |
| 27 dic 2023 | 4.7500 | 4.7500 | 4.6300 | 4.6800 | 4.6800 | 24,600 |
| 26 dic 2023 | 4.8100 | 4.9100 | 4.7200 | 4.7500 | 4.7500 | 21,400 |
| 22 dic 2023 | 5.0200 | 5.3600 | 4.7000 | 4.7000 | 4.7000 | 31,000 |
| 21 dic 2023 | 4.8400 | 5.0000 | 4.8000 | 4.9400 | 4.9400 | 18,300 |
| 20 dic 2023 | 4.7700 | 4.8800 | 4.6900 | 4.8800 | 4.8800 | 20,400 |
| 19 dic 2023 | 4.9900 | 4.9900 | 4.6100 | 4.6600 | 4.6600 | 32,300 |
| 18 dic 2023 | 5.0000 | 5.0800 | 4.9600 | 4.9800 | 4.9800 | 21,100 |
| 15 dic 2023 | 4.7800 | 5.0000 | 4.7800 | 4.9700 | 4.9700 | 7,500 |
| 14 dic 2023 | 4.9600 | 5.0900 | 4.7600 | 4.7800 | 4.7800 | 18,500 |
| 13 dic 2023 | 5.1600 | 5.1600 | 4.9700 | 4.9800 | 4.9800 | 18,200 |
| 12 dic 2023 | 5.0000 | 5.0900 | 4.8100 | 5.0000 | 5.0000 | 47,000 |
| 11 dic 2023 | 5.0000 | 5.0700 | 4.9000 | 5.0000 | 5.0000 | 28,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.