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 )

4.400 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 31, 2023 8.140 8.666 7.930 7.940 21,823 -0.33(-3.99%)
Jul 28, 2023 7.370 8.561 7.364 8.270 66,221 +0.90(+12.21%)
Jul 27, 2023 7.330 7.380 7.010 7.370 26,116 +0.10(+1.38%)
Jul 26, 2023 7.020 7.280 7.020 7.270 15,660 +0.27(+3.86%)
Jul 25, 2023 6.940 7.220 6.920 7.000 20,917 -0.09(-1.27%)
Jul 24, 2023 7.360 7.430 6.990 7.090 6,415 +0.33(+4.88%)
Jul 21, 2023 7.459 7.459 6.750 6.760 6,016 -0.52(-7.14%)
Jul 20, 2023 7.400 7.400 7.280 7.280 1,532 -0.05(-0.68%)
Jul 19, 2023 7.300 7.577 7.260 7.330 4,419 -0.12(-1.61%)
Jul 18, 2023 7.050 7.450 7.050 7.450 9,273 +0.43(+6.07%)
Jul 17, 2023 6.570 7.280 6.570 7.024 49,147 +0.37(+5.62%)
Jul 14, 2023 6.790 6.790 6.500 6.650 17,227 -0.21(-3.06%)
Jul 13, 2023 6.870 7.000 6.792 6.860 11,547 +0.01(+0.15%)
Jul 12, 2023 6.810 6.950 6.787 6.850 7,437 -0.25(-3.52%)
Jul 11, 2023 7.050 7.100 6.880 7.100 3,516 +0.09(+1.28%)
Jul 10, 2023 7.400 7.400 6.760 7.010 16,258 -0.39(-5.27%)
Jul 07, 2023 7.360 7.480 7.090 7.400 3,326 -0.02(-0.34%)
Jul 06, 2023 7.250 7.490 7.010 7.425 7,246 +0.27(+3.85%)
Jul 05, 2023 7.450 7.500 7.150 7.150 5,204 -0.20(-2.72%)
Jul 03, 2023 7.370 7.370 7.100 7.350 7,616 -0.02(-0.27%)
Jun 30, 2023 7.649 7.649 7.280 7.370 2,544 -0.11(-1.47%)
Jun 29, 2023 7.850 7.850 7.305 7.480 14,610 -0.22(-2.86%)
Jun 28, 2023 7.950 8.000 7.700 7.700 30,223 -0.20(-2.53%)
Jun 27, 2023 8.130 8.150 7.770 7.900 24,459 -0.32(-3.95%)
Jun 26, 2023 8.110 8.570 7.460 8.225 7,897 +0.00(+0.06%)
Jun 23, 2023 7.325 8.240 7.325 8.220 66,531 +0.87(+11.84%)
Jun 22, 2023 7.690 7.730 7.350 7.350 3,099 -0.34(-4.42%)
Jun 21, 2023 7.500 7.690 7.390 7.690 8,549 +0.22(+2.95%)
Jun 20, 2023 8.320 8.480 7.420 7.470 25,631 -0.85(-10.22%)
Jun 16, 2023 8.680 8.680 8.295 8.320 8,163 -0.28(-3.26%)
Jun 15, 2023 8.530 8.760 8.308 8.600 15,102 +0.18(+2.14%)
Jun 14, 2023 8.420 8.670 8.170 8.420 16,594 +0.16(+1.94%)
Jun 13, 2023 8.050 8.700 7.926 8.260 20,374 +0.28(+3.51%)
Jun 12, 2023 7.840 7.990 7.726 7.980 11,084 +0.17(+2.18%)
Jun 09, 2023 7.840 7.880 7.800 7.810 1,537 -0.02(-0.26%)
Jun 08, 2023 8.180 8.200 7.630 7.830 28,394 -0.20(-2.49%)
Jun 07, 2023 7.500 8.297 7.500 8.030 33,246 +0.52(+6.92%)
Jun 06, 2023 7.240 7.990 7.140 7.510 27,371 +0.17(+2.32%)
Jun 05, 2023 7.630 7.630 7.044 7.340 17,519 -0.26(-3.42%)
Jun 02, 2023 6.600 7.750 6.600 7.600 29,383 +0.99(+15.01%)
Jun 01, 2023 6.530 6.900 6.530 6.608 21,529 +0.10(+1.50%)
May 31, 2023 6.710 6.732 6.510 6.510 8,949 -0.29(-4.26%)
May 30, 2023 6.560 6.850 6.560 6.800 10,684 +0.17(+2.49%)
May 26, 2023 6.850 6.850 6.540 6.635 7,602 -0.07(-0.97%)
May 25, 2023 7.050 7.050 6.652 6.700 14,081 -0.23(-3.32%)
May 24, 2023 6.805 7.065 6.760 6.930 7,933 +0.18(+2.67%)
May 23, 2023 6.650 7.216 6.571 6.750 13,173 +0.08(+1.12%)
May 22, 2023 6.750 6.870 6.490 6.675 42,695 +0.16(+2.38%)
May 19, 2023 6.680 7.170 6.490 6.520 54,562 -0.25(-3.62%)
May 18, 2023 7.200 7.410 6.500 6.765 56,495 -0.50(-6.82%)
May 17, 2023 7.720 7.770 6.750 7.260 121,608 -0.49(-6.32%)
May 16, 2023 9.950 9.950 7.300 7.750 132,280 -2.79(-26.47%)
May 15, 2023 10.65 11.03 10.54 10.54 18,079 -0.30(-2.77%)
May 12, 2023 10.94 11.05 10.80 10.84 4,925 +0.13(+1.21%)
May 11, 2023 10.80 11.02 10.71 10.71 12,807 -0.29(-2.64%)
May 10, 2023 11.02 11.04 10.72 11.00 7,284 +0.01(+0.09%)
May 09, 2023 10.74 11.00 10.67 10.99 14,655 +0.15(+1.38%)
May 08, 2023 11.14 11.14 10.78 10.84 22,659 -0.45(-3.99%)
May 05, 2023 11.68 11.70 10.69 11.29 13,477 +0.51(+4.73%)
May 04, 2023 10.74 10.78 10.41 10.78 12,429 +0.04(+0.37%)
May 03, 2023 10.79 11.00 10.59 10.74 18,384 -0.26(-2.36%)
May 02, 2023 10.94 11.00 10.44 11.00 26,704 +0.58(+5.57%)
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.