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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.23 10.49 10.21 10.26 9,620 -0.14(-1.35%)
Apr 27, 2023 10.32 10.40 10.09 10.40 14,312 +0.13(+1.27%)
Apr 26, 2023 10.34 10.44 10.05 10.27 7,530 +0.19(+1.88%)
Apr 25, 2023 10.12 10.79 10.01 10.08 19,564 -0.28(-2.70%)
Apr 24, 2023 10.74 10.74 10.36 10.36 4,555 -0.32(-3.00%)
Apr 21, 2023 10.55 10.76 10.45 10.68 6,751 +0.14(+1.33%)
Apr 20, 2023 10.36 10.55 10.25 10.54 8,336 +0.19(+1.84%)
Apr 19, 2023 10.09 10.70 10.09 10.35 5,527 +0.10(+0.98%)
Apr 18, 2023 10.21 10.67 10.21 10.25 10,589 +0.10(+0.99%)
Apr 17, 2023 10.15 11.05 10.12 10.15 41,912 +0.00(+0.00%)
Apr 14, 2023 10.73 10.98 10.07 10.15 28,058 -0.36(-3.43%)
Apr 13, 2023 10.94 11.00 10.51 10.51 28,901 -0.29(-2.69%)
Apr 12, 2023 10.74 11.03 10.56 10.80 30,947 +0.20(+1.89%)
Apr 11, 2023 10.48 10.88 10.12 10.60 29,722 +0.35(+3.41%)
Apr 10, 2023 9.910 10.61 9.459 10.25 13,153 +0.44(+4.49%)
Apr 06, 2023 9.680 9.979 9.310 9.810 40,026 +0.08(+0.82%)
Apr 05, 2023 9.960 9.960 9.520 9.730 23,024 -0.04(-0.41%)
Apr 04, 2023 10.83 10.90 9.250 9.770 85,136 -1.05(-9.70%)
Apr 03, 2023 13.41 13.47 10.36 10.82 169,309 -2.48(-18.65%)
Mar 31, 2023 12.33 13.50 12.17 13.30 69,468 +1.08(+8.84%)
Mar 30, 2023 12.95 12.95 12.15 12.22 16,307 -0.73(-5.64%)
Mar 29, 2023 12.00 13.28 11.74 12.95 60,483 +0.86(+7.11%)
Mar 28, 2023 13.62 13.99 11.66 12.09 178,002 -1.28(-9.57%)
Mar 27, 2023 13.70 13.75 12.36 13.37 62,009 -0.39(-2.83%)
Mar 24, 2023 13.90 13.95 12.85 13.76 31,011 -0.35(-2.48%)
Mar 23, 2023 14.00 14.39 13.55 14.11 39,017 +0.12(+0.86%)
Mar 22, 2023 13.41 14.46 13.41 13.99 33,614 +0.55(+4.09%)
Mar 21, 2023 13.99 14.21 12.78 13.44 49,014 +0.24(+1.82%)
Mar 20, 2023 12.03 13.30 12.03 13.20 39,790 +1.33(+11.20%)
Mar 17, 2023 11.72 12.19 11.45 11.87 22,649 +0.07(+0.64%)
Mar 16, 2023 10.85 12.29 10.80 11.79 33,886 +0.86(+7.82%)
Mar 15, 2023 10.80 11.24 10.80 10.94 12,030 +0.04(+0.37%)
Mar 14, 2023 10.76 11.32 10.59 10.90 21,441 +0.02(+0.18%)
Mar 13, 2023 10.85 11.94 10.17 10.88 15,313 +0.12(+1.12%)
Mar 10, 2023 11.67 11.67 10.75 10.76 19,190 -0.99(-8.43%)
Mar 09, 2023 11.35 12.75 11.21 11.75 65,467 +0.41(+3.66%)
Mar 08, 2023 11.39 11.39 11.00 11.34 10,916 +0.22(+1.93%)
Mar 07, 2023 10.64 11.55 10.47 11.12 35,188 +0.48(+4.51%)
Mar 06, 2023 10.90 11.21 10.55 10.64 16,193 -0.26(-2.39%)
Mar 03, 2023 10.81 11.45 10.79 10.90 33,987 -0.06(-0.55%)
Mar 02, 2023 11.19 11.64 10.52 10.96 75,802 -0.61(-5.27%)
Mar 01, 2023 11.61 12.50 11.24 11.57 65,242 -0.17(-1.45%)
Feb 28, 2023 11.70 12.48 11.57 11.74 27,413 -0.03(-0.25%)
Feb 27, 2023 14.69 14.69 11.52 11.77 130,865 -2.56(-17.86%)
Feb 24, 2023 14.74 15.19 14.28 14.33 39,837 -0.89(-5.85%)
Feb 23, 2023 14.07 15.22 13.87 15.22 112,018 +1.15(+8.17%)
Feb 22, 2023 13.51 14.59 13.41 14.07 83,462 +0.52(+3.84%)
Feb 21, 2023 13.74 13.79 12.78 13.55 32,412 -0.25(-1.81%)
Feb 17, 2023 14.17 14.20 13.41 13.80 67,975 -0.40(-2.82%)
Feb 16, 2023 13.88 14.75 13.88 14.20 49,841 +0.19(+1.36%)
Feb 15, 2023 15.39 15.47 13.26 14.01 120,598 -0.84(-5.66%)
Feb 14, 2023 12.70 15.82 12.37 14.85 288,352 +2.15(+16.93%)
Feb 13, 2023 12.77 12.99 12.35 12.70 21,963 -0.07(-0.55%)
Feb 10, 2023 12.12 13.11 12.04 12.77 48,206 +0.52(+4.24%)
Feb 09, 2023 13.00 13.54 12.23 12.25 37,083 -0.75(-5.77%)
Feb 08, 2023 13.62 13.87 12.61 13.00 45,417 -0.37(-2.77%)
Feb 07, 2023 12.67 13.56 12.29 13.37 86,856 +0.65(+5.11%)
Feb 06, 2023 13.42 13.42 12.01 12.72 102,386 -0.52(-3.93%)
Feb 03, 2023 11.31 13.70 11.31 13.24 239,419 +1.58(+13.55%)
Feb 02, 2023 11.65 12.73 11.36 11.66 52,375 +0.10(+0.87%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.