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 )

2.920 -0.040 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2021 4.490 4.590 4.310 4.350 33,656 -0.07(-1.58%)
Mar 30, 2021 4.370 4.490 4.290 4.420 8,669 +0.12(+2.79%)
Mar 29, 2021 4.500 4.500 4.230 4.300 29,119 -0.08(-1.83%)
Mar 26, 2021 4.500 4.548 4.380 4.380 6,700 -0.11(-2.45%)
Mar 25, 2021 4.290 4.580 4.150 4.490 29,570 +0.16(+3.70%)
Mar 24, 2021 4.300 4.540 4.300 4.330 31,761 +0.01(+0.23%)
Mar 23, 2021 4.840 4.840 4.280 4.320 51,468 -0.53(-10.93%)
Mar 22, 2021 4.850 4.940 4.665 4.850 49,265 +0.11(+2.32%)
Mar 19, 2021 4.750 4.850 4.620 4.740 60,000 +0.14(+3.04%)
Mar 18, 2021 4.820 4.880 4.550 4.600 71,696 -0.17(-3.56%)
Mar 17, 2021 4.730 4.839 4.600 4.770 24,772 -0.05(-1.04%)
Mar 16, 2021 4.880 4.940 4.670 4.820 33,032 +0.05(+1.05%)
Mar 15, 2021 4.780 4.840 4.640 4.770 15,593 +0.06(+1.27%)
Mar 12, 2021 4.650 4.825 4.580 4.710 26,200 +0.13(+2.84%)
Mar 11, 2021 4.600 4.750 4.500 4.580 53,318 +0.08(+1.78%)
Mar 10, 2021 4.240 4.500 4.200 4.500 73,049 +0.45(+11.11%)
Mar 09, 2021 4.100 4.220 4.050 4.050 92,826 -0.05(-1.22%)
Mar 08, 2021 4.030 4.290 3.890 4.100 34,686 +0.03(+0.74%)
Mar 05, 2021 4.400 4.460 3.860 4.070 166,500 -0.28(-6.44%)
Mar 04, 2021 5.050 5.200 4.030 4.350 179,706 -0.68(-13.52%)
Mar 03, 2021 5.170 5.360 4.990 5.030 25,057 -0.27(-5.09%)
Mar 02, 2021 5.540 5.680 5.250 5.300 45,433 -0.10(-1.85%)
Mar 01, 2021 5.110 5.559 5.050 5.400 56,206 +0.47(+9.53%)
Feb 26, 2021 5.110 5.360 4.822 4.930 48,600 -0.29(-5.56%)
Feb 25, 2021 5.960 6.110 5.180 5.220 61,797 -0.57(-9.84%)
Feb 24, 2021 5.110 5.900 5.020 5.790 75,030 +0.84(+16.97%)
Feb 23, 2021 5.270 5.476 4.760 4.950 198,857 -0.85(-14.66%)
Feb 22, 2021 6.710 6.990 5.759 5.800 105,071 -1.06(-15.45%)
Feb 19, 2021 7.080 7.390 6.760 6.860 106,500 +0.05(+0.73%)
Feb 18, 2021 6.440 7.470 6.110 6.810 391,515 +0.36(+5.58%)
Feb 17, 2021 6.350 6.650 6.100 6.450 49,819 -0.01(-0.15%)
Feb 16, 2021 6.650 6.700 6.250 6.460 57,164 -0.29(-4.30%)
Feb 12, 2021 6.170 6.850 5.950 6.750 210,400 -0.05(-0.74%)
Feb 11, 2021 5.790 7.830 5.670 6.800 726,973 +0.99(+17.04%)
Feb 10, 2021 6.060 6.062 5.430 5.810 77,653 -0.20(-3.33%)
Feb 09, 2021 5.620 6.200 5.570 6.010 163,931 +0.34(+6.00%)
Feb 08, 2021 5.550 5.689 5.500 5.670 60,940 +0.31(+5.78%)
Feb 05, 2021 5.740 5.750 5.250 5.360 42,100 -0.31(-5.47%)
Feb 04, 2021 5.220 5.680 5.210 5.670 58,114 +0.52(+10.10%)
Feb 03, 2021 5.070 5.340 5.070 5.150 47,606 +0.03(+0.59%)
Feb 02, 2021 5.040 5.150 4.892 5.120 15,133 +0.07(+1.39%)
Feb 01, 2021 4.870 5.080 4.800 5.050 47,983 +0.24(+4.99%)
Jan 29, 2021 4.920 5.070 4.780 4.810 38,400 -0.15(-3.02%)
Jan 28, 2021 5.080 5.090 4.760 4.960 27,916 -0.05(-1.00%)
Jan 27, 2021 5.450 5.460 4.900 5.010 117,501 -0.71(-12.41%)
Jan 26, 2021 5.400 5.740 5.020 5.720 179,575 +0.58(+11.28%)
Jan 25, 2021 5.180 5.250 4.730 5.140 149,656 +0.24(+4.90%)
Jan 22, 2021 4.920 4.980 4.760 4.900 36,500 -0.03(-0.61%)
Jan 21, 2021 4.900 5.000 4.670 4.930 49,095 +0.14(+2.92%)
Jan 20, 2021 5.050 5.230 4.630 4.790 88,130 -0.29(-5.71%)
Jan 19, 2021 4.690 5.090 4.550 5.080 139,381 +0.52(+11.40%)
Jan 15, 2021 4.820 4.820 4.410 4.560 77,200 -0.14(-2.98%)
Jan 14, 2021 4.200 5.110 4.190 4.700 133,021 +0.48(+11.37%)
Jan 13, 2021 4.320 4.320 4.100 4.220 34,590 -0.06(-1.40%)
Jan 12, 2021 4.110 4.470 4.020 4.280 134,109 +0.15(+3.63%)
Jan 11, 2021 4.210 4.306 4.080 4.130 26,659 -0.05(-1.20%)
Jan 08, 2021 4.170 4.334 4.100 4.180 20,800 +0.04(+0.97%)
Jan 07, 2021 4.100 4.220 4.040 4.140 25,472 +0.10(+2.48%)
Jan 06, 2021 3.960 4.330 3.960 4.040 46,441 +0.07(+1.76%)
Jan 05, 2021 3.840 4.100 3.830 3.970 31,013 +0.14(+3.66%)
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.