Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

4.354 +0.017 (+0.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 5.510 5.595 5.507 5.510 10,510 -0.06(-1.04%)
Dec 29, 2022 5.600 5.600 5.500 5.568 4,959 +0.05(+0.87%)
Dec 28, 2022 5.510 5.520 5.500 5.520 2,745 +0.02(+0.37%)
Dec 27, 2022 5.500 5.580 5.500 5.500 1,252 -0.04(-0.81%)
Dec 23, 2022 5.520 5.560 5.443 5.545 10,971 +0.04(+0.82%)
Dec 22, 2022 5.420 5.500 5.420 5.500 2,288 +0.03(+0.55%)
Dec 21, 2022 5.580 5.580 5.470 5.470 3,735 +0.08(+1.48%)
Dec 20, 2022 5.600 5.600 5.390 5.390 21,330 -0.16(-2.88%)
Dec 19, 2022 5.780 5.780 5.510 5.550 2,744 -0.22(-3.81%)
Dec 16, 2022 5.550 5.800 5.550 5.770 3,390 +0.17(+2.95%)
Dec 15, 2022 5.630 5.660 5.604 5.604 11,556 -0.10(-1.68%)
Dec 14, 2022 5.720 5.800 5.620 5.700 4,987 -0.01(-0.18%)
Dec 13, 2022 5.765 5.784 5.710 5.710 7,404 -0.04(-0.70%)
Dec 12, 2022 6.010 6.020 5.750 5.750 6,214 -0.20(-3.36%)
Dec 09, 2022 6.000 6.020 5.950 5.950 5,412 -0.12(-1.98%)
Dec 08, 2022 6.190 6.200 5.910 6.070 8,263 -0.14(-2.33%)
Dec 07, 2022 5.930 6.320 5.930 6.215 17,994 +0.12(+2.05%)
Dec 06, 2022 5.630 6.140 5.630 6.090 10,677 +0.49(+8.75%)
Dec 05, 2022 5.420 6.000 5.420 5.600 29,709 +0.20(+3.70%)
Dec 02, 2022 5.080 5.500 5.080 5.400 22,053 +0.12(+2.27%)
Dec 01, 2022 5.250 5.370 5.070 5.280 55,240 -0.07(-1.31%)
Nov 30, 2022 5.350 5.350 5.310 5.350 3,813 +0.08(+1.52%)
Nov 29, 2022 5.210 5.270 5.200 5.270 2,753 +0.07(+1.35%)
Nov 28, 2022 5.300 5.300 5.200 5.200 5,445 -0.06(-1.14%)
Nov 25, 2022 5.260 5.260 5.200 5.260 8,350 -0.01(-0.19%)
Nov 23, 2022 5.285 5.285 5.145 5.270 2,744 +0.16(+3.13%)
Nov 22, 2022 5.260 5.265 5.100 5.110 15,249 -0.08(-1.54%)
Nov 21, 2022 5.458 5.458 5.150 5.190 14,375 -0.21(-3.89%)
Nov 18, 2022 5.250 5.500 5.230 5.400 25,463 +0.18(+3.44%)
Nov 17, 2022 5.600 5.600 5.166 5.220 30,250 -0.46(-8.09%)
Nov 16, 2022 5.920 5.920 5.646 5.680 20,691 -0.17(-2.91%)
Nov 15, 2022 6.280 6.370 5.760 5.850 63,827 -0.43(-6.77%)
Nov 14, 2022 6.290 6.300 6.110 6.275 27,199 +0.05(+0.72%)
Nov 11, 2022 6.390 6.390 6.070 6.230 26,716 -0.04(-0.56%)
Nov 10, 2022 6.230 6.354 6.190 6.265 1,633 +0.21(+3.38%)
Nov 09, 2022 6.200 6.260 6.000 6.060 14,735 -0.12(-1.94%)
Nov 08, 2022 6.140 6.180 6.130 6.180 1,634 -0.04(-0.64%)
Nov 07, 2022 6.210 6.220 6.030 6.220 9,981 -0.03(-0.48%)
Nov 04, 2022 6.320 6.350 6.190 6.250 31,546 -0.13(-1.97%)
Nov 03, 2022 6.460 6.460 6.300 6.375 12,306 -0.02(-0.38%)
Nov 02, 2022 6.380 6.400 6.300 6.400 8,852 +0.01(+0.15%)
Nov 01, 2022 6.260 6.440 6.240 6.390 10,561 +0.03(+0.47%)
Oct 31, 2022 6.170 6.390 6.110 6.360 16,809 +0.24(+3.92%)
Oct 28, 2022 6.040 6.330 6.003 6.120 41,838 +0.05(+0.82%)
Oct 27, 2022 5.570 6.350 5.560 6.070 78,986 +0.65(+11.99%)
Oct 26, 2022 5.270 5.510 5.252 5.420 11,205 +0.08(+1.50%)
Oct 25, 2022 5.290 5.380 5.285 5.340 26,157 +0.02(+0.37%)
Oct 24, 2022 5.200 5.350 5.200 5.320 19,943 +0.12(+2.31%)
Oct 21, 2022 5.050 5.200 5.050 5.200 3,162 +0.20(+4.00%)
Oct 20, 2022 4.930 5.140 4.930 5.000 7,226 +0.07(+1.42%)
Oct 19, 2022 5.090 5.140 4.930 4.930 1,752 -0.13(-2.57%)
Oct 18, 2022 5.148 5.148 5.060 5.060 3,396 +0.02(+0.35%)
Oct 17, 2022 5.115 5.239 5.020 5.043 5,852 +0.17(+3.54%)
Oct 14, 2022 5.120 5.120 4.870 4.870 946 -0.12(-2.44%)
Oct 13, 2022 4.800 4.992 4.750 4.992 4,333 +0.06(+1.25%)
Oct 12, 2022 4.870 4.930 4.820 4.930 16,347 -0.02(-0.40%)
Oct 11, 2022 5.050 5.050 4.950 4.950 17,245 -0.12(-2.37%)
Oct 10, 2022 5.280 5.277 5.050 5.070 5,236 -0.06(-1.17%)
Oct 07, 2022 5.260 5.600 5.130 5.130 16,614 -0.16(-2.94%)
Oct 06, 2022 5.249 5.285 5.200 5.285 3,347 -0.05(-1.03%)
Oct 05, 2022 5.500 5.530 5.140 5.340 2,520 -0.21(-3.78%)
Oct 04, 2022 5.750 5.855 5.550 5.550 25,313 +0.03(+0.54%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.