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 (%)
Aug 31, 2023 7.000 7.290 7.000 7.160 4,248 +0.14(+1.99%)
Aug 30, 2023 7.250 7.300 7.020 7.020 4,111 -0.16(-2.23%)
Aug 29, 2023 7.170 7.350 7.155 7.180 12,543 -0.13(-1.78%)
Aug 28, 2023 7.300 7.370 7.255 7.310 9,278 +0.12(+1.67%)
Aug 25, 2023 7.430 7.500 7.100 7.190 10,184 -0.35(-4.64%)
Aug 24, 2023 7.020 7.980 7.020 7.540 18,411 +0.44(+6.20%)
Aug 23, 2023 6.970 7.300 6.970 7.100 28,839 +0.09(+1.28%)
Aug 22, 2023 7.320 7.710 6.938 7.010 42,079 -0.09(-1.27%)
Aug 21, 2023 5.740 7.310 5.733 7.100 141,196 +1.61(+29.33%)
Aug 18, 2023 6.390 6.410 5.400 5.490 52,264 -0.72(-11.59%)
Aug 17, 2023 6.470 6.500 6.150 6.210 12,806 -0.31(-4.75%)
Aug 16, 2023 6.720 7.350 6.520 6.520 8,745 -0.24(-3.55%)
Aug 15, 2023 6.610 6.980 6.600 6.760 11,301 -0.12(-1.74%)
Aug 14, 2023 6.850 6.930 6.851 6.880 6,924 -0.05(-0.72%)
Aug 11, 2023 6.900 7.270 6.900 6.930 5,675 +0.10(+1.46%)
Aug 10, 2023 6.986 7.000 6.810 6.830 7,101 +0.04(+0.59%)
Aug 09, 2023 7.050 7.075 6.790 6.790 9,786 -0.25(-3.55%)
Aug 08, 2023 7.200 7.294 7.040 7.040 7,665 -0.19(-2.63%)
Aug 07, 2023 7.150 7.430 7.150 7.230 17,942 -0.55(-7.07%)
Aug 04, 2023 7.543 7.780 7.543 7.780 1,433 +0.04(+0.52%)
Aug 03, 2023 7.820 7.820 7.740 7.740 4,207 -0.22(-2.76%)
Aug 02, 2023 7.990 7.990 7.500 7.960 7,619 -0.12(-1.49%)
Aug 01, 2023 7.900 8.125 7.810 8.080 4,935 +0.14(+1.76%)
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%)
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.