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 (%)
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%)
Jun 03, 2024 4.460 4.482 4.325 4.480 7,428 +0.08(+1.82%)
May 31, 2024 4.380 4.500 4.361 4.400 3,412 -0.01(-0.23%)
May 30, 2024 4.370 4.500 4.370 4.410 11,778 -0.02(-0.45%)
May 29, 2024 4.520 4.546 4.420 4.430 9,892 -0.09(-1.99%)
May 28, 2024 4.620 4.650 4.400 4.520 12,799 -0.03(-0.55%)
May 24, 2024 4.610 4.650 4.520 4.545 6,803 -0.08(-1.62%)
May 23, 2024 4.490 4.640 4.490 4.620 2,677 +0.07(+1.54%)
May 22, 2024 4.510 4.730 4.515 4.550 11,746 +0.02(+0.44%)
May 21, 2024 4.250 4.650 4.250 4.530 27,281 +0.28(+6.57%)
May 20, 2024 4.500 4.500 4.210 4.251 15,853 -0.15(-3.39%)
May 17, 2024 4.937 4.937 4.400 4.400 8,101 -0.20(-4.35%)
May 16, 2024 4.400 4.617 4.400 4.600 4,326 +0.07(+1.53%)
May 15, 2024 4.530 4.580 4.450 4.531 4,585 +0.00(+0.07%)
May 14, 2024 4.990 4.990 4.400 4.527 25,513 -0.52(-10.26%)
May 13, 2024 4.920 5.250 4.920 5.045 27,257 +0.21(+4.45%)
May 10, 2024 4.740 4.976 4.650 4.830 7,133 +0.15(+3.21%)
May 09, 2024 4.750 4.750 4.680 4.680 3,886 -0.03(-0.53%)
May 08, 2024 4.730 4.750 4.700 4.705 4,354 -0.01(-0.32%)
May 07, 2024 4.590 4.990 4.570 4.720 7,471 +0.21(+4.66%)
May 06, 2024 4.430 4.620 4.430 4.510 6,364 +0.06(+1.35%)
May 03, 2024 4.502 4.584 4.450 4.450 9,567 -0.07(-1.55%)
May 02, 2024 4.630 4.745 4.450 4.520 6,005 -0.06(-1.31%)
May 01, 2024 4.420 4.580 4.350 4.580 8,544 +0.13(+2.92%)
Apr 30, 2024 4.661 4.740 4.430 4.450 3,594 -0.02(-0.45%)
Apr 29, 2024 4.430 4.551 4.430 4.470 3,737 -0.02(-0.46%)
Apr 26, 2024 4.530 4.530 4.420 4.491 4,939 +0.01(+0.24%)
Apr 25, 2024 4.550 4.550 4.439 4.480 1,965 -0.08(-1.75%)
Apr 24, 2024 4.720 4.720 4.560 4.560 2,133 +0.08(+1.89%)
Apr 23, 2024 4.460 4.590 4.350 4.475 3,892 +0.10(+2.40%)
Apr 22, 2024 4.260 4.630 4.260 4.370 12,654 -0.01(-0.23%)
Apr 19, 2024 4.700 4.730 4.300 4.380 87,214 -0.34(-7.20%)
Apr 18, 2024 4.810 4.880 4.700 4.720 14,965 -0.10(-2.07%)
Apr 17, 2024 4.970 4.990 4.800 4.820 3,684 -0.10(-2.13%)
Apr 16, 2024 4.880 5.060 4.880 4.925 7,531 +0.12(+2.60%)
Apr 15, 2024 5.170 5.640 4.790 4.800 16,028 -0.27(-5.33%)
Apr 12, 2024 5.300 5.300 5.010 5.070 15,674 -0.24(-4.52%)
Apr 11, 2024 5.290 5.417 5.020 5.310 31,446 -0.12(-2.30%)
Apr 10, 2024 5.510 5.570 5.270 5.435 13,293 -0.25(-4.31%)
Apr 09, 2024 5.920 5.920 5.350 5.680 9,694 +0.03(+0.53%)
Apr 08, 2024 6.000 6.130 5.650 5.650 6,878 -0.34(-5.68%)
Apr 05, 2024 5.900 5.990 5.750 5.990 10,102 +0.23(+3.99%)
Apr 04, 2024 5.730 6.350 5.730 5.760 40,260 -0.05(-0.86%)
Apr 03, 2024 5.880 5.980 5.310 5.810 20,937 -0.03(-0.51%)
Apr 02, 2024 4.920 5.950 4.920 5.840 153,372 +0.92(+18.70%)
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.