Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

3.940 +0.120 (+3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 3.880 3.960 3.675 3.940 26,592 +0.12(+3.14%)
Aug 22, 2024 3.840 3.840 3.512 3.820 50,877 +0.02(+0.53%)
Aug 21, 2024 3.700 3.850 3.700 3.800 4,967 +0.10(+2.70%)
Aug 20, 2024 3.730 3.820 3.610 3.700 24,273 -0.02(-0.54%)
Aug 19, 2024 3.600 3.786 3.600 3.720 9,701 +0.05(+1.37%)
Aug 16, 2024 3.590 3.870 3.590 3.670 8,898 +0.02(+0.55%)
Aug 15, 2024 3.610 3.710 3.605 3.650 2,672 +0.03(+0.70%)
Aug 14, 2024 3.680 3.680 3.475 3.625 22,020 -0.12(-3.08%)
Aug 13, 2024 3.660 3.850 3.500 3.740 11,476 +0.23(+6.55%)
Aug 12, 2024 3.530 3.722 3.510 3.510 16,268 -0.03(-0.85%)
Aug 09, 2024 3.560 3.580 3.505 3.540 8,237 -0.01(-0.21%)
Aug 08, 2024 3.750 3.750 3.470 3.548 29,982 +0.01(+0.21%)
Aug 07, 2024 3.640 3.790 3.520 3.540 11,231 +0.00(+0.00%)
Aug 06, 2024 3.460 3.765 3.460 3.540 10,655 +0.04(+1.14%)
Aug 05, 2024 3.660 3.723 3.500 3.500 23,656 -0.34(-8.85%)
Aug 02, 2024 3.800 3.840 3.670 3.840 15,468 +0.02(+0.66%)
Aug 01, 2024 3.940 4.010 3.800 3.815 16,144 -0.08(-2.18%)
Jul 31, 2024 4.010 4.030 3.880 3.900 7,181 -0.05(-1.27%)
Jul 30, 2024 3.970 4.025 3.950 3.950 6,528 -0.02(-0.50%)
Jul 29, 2024 4.050 4.050 3.960 3.970 7,054 -0.01(-0.25%)
Jul 26, 2024 3.950 4.120 3.940 3.980 19,123 +0.04(+1.02%)
Jul 25, 2024 4.000 4.000 3.929 3.940 7,200 -0.02(-0.38%)
Jul 24, 2024 4.060 4.100 3.955 3.955 3,492 -0.09(-2.35%)
Jul 23, 2024 4.120 4.130 4.000 4.050 6,654 +0.02(+0.50%)
Jul 22, 2024 4.080 4.150 4.000 4.030 5,857 -0.05(-1.23%)
Jul 19, 2024 4.110 4.110 4.070 4.080 5,216 -0.03(-0.73%)
Jul 18, 2024 4.140 4.159 4.070 4.110 2,826 -0.09(-2.14%)
Jul 17, 2024 3.970 4.210 3.960 4.200 8,149 +0.20(+5.00%)
Jul 16, 2024 3.980 4.000 3.930 4.000 23,540 +0.07(+1.78%)
Jul 15, 2024 3.970 3.990 3.910 3.930 9,147 +0.00(+0.00%)
Jul 12, 2024 3.900 3.980 3.900 3.930 13,537 +0.04(+1.03%)
Jul 11, 2024 3.900 3.980 3.862 3.890 9,144 -0.01(-0.26%)
Jul 10, 2024 3.950 3.962 3.755 3.900 34,106 -0.01(-0.26%)
Jul 09, 2024 4.000 4.000 3.900 3.910 6,479 -0.09(-2.25%)
Jul 08, 2024 3.960 4.020 3.870 4.000 8,944 +0.14(+3.63%)
Jul 05, 2024 3.830 4.018 3.730 3.860 6,032 +0.03(+0.78%)
Jul 03, 2024 3.830 3.910 3.830 3.830 6,061 -0.02(-0.52%)
Jul 02, 2024 3.960 3.990 3.751 3.850 13,260 -0.05(-1.28%)
Jul 01, 2024 3.970 4.020 3.830 3.900 21,862 +0.01(+0.26%)
Jun 28, 2024 3.700 3.940 3.680 3.890 17,515 +0.10(+2.64%)
Jun 27, 2024 3.700 3.790 3.690 3.790 17,067 +0.04(+1.07%)
Jun 26, 2024 3.880 3.880 3.720 3.750 18,177 -0.11(-2.85%)
Jun 25, 2024 3.870 3.940 3.810 3.860 12,457 +0.02(+0.52%)
Jun 24, 2024 3.940 4.130 3.730 3.840 46,207 -0.11(-2.78%)
Jun 21, 2024 3.990 3.990 3.810 3.950 17,776 +0.03(+0.77%)
Jun 20, 2024 3.990 4.150 3.875 3.920 28,967 -0.08(-2.00%)
Jun 18, 2024 4.010 4.190 3.980 4.000 27,187 -0.05(-1.23%)
Jun 17, 2024 4.100 4.180 4.012 4.050 23,150 -0.10(-2.41%)
Jun 14, 2024 4.150 4.150 4.020 4.150 12,375 +0.05(+1.22%)
Jun 13, 2024 4.150 4.247 4.030 4.100 5,998 -0.05(-1.20%)
Jun 12, 2024 4.320 4.340 4.000 4.150 24,413 -0.20(-4.60%)
Jun 11, 2024 4.230 4.350 4.150 4.350 12,394 +0.04(+0.93%)
Jun 10, 2024 4.250 4.310 4.210 4.310 10,684 -0.04(-1.00%)
Jun 07, 2024 4.320 4.370 4.285 4.354 3,135 +0.02(+0.39%)
Jun 06, 2024 4.350 4.450 4.253 4.337 49,208 -0.03(-0.76%)
Jun 05, 2024 4.400 4.450 4.310 4.370 17,304 -0.02(-0.34%)
Jun 04, 2024 4.500 4.500 4.310 4.385 2,975 -0.10(-2.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.