Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

CVD Equipment Corp (NQ: CVV )

3.090 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	3.060	3.140	3.030	3.090	13,169	-0.01(-0.32%)
Nov 21, 2024	3.120	3.148	3.028	3.100	13,285	-0.01(-0.32%)
Nov 20, 2024	3.100	3.170	2.900	3.110	19,337	+0.05(+1.63%)
Nov 19, 2024	3.150	3.200	3.010	3.060	20,216	-0.06(-1.92%)
Nov 18, 2024	2.940	3.250	2.902	3.120	36,760	+0.21(+7.22%)
Nov 15, 2024	3.200	3.200	2.700	2.910	88,452	-0.29(-9.06%)
Nov 14, 2024	3.100	3.300	2.860	3.200	162,461	+0.43(+15.52%)
Nov 13, 2024	2.970	3.000	2.745	2.770	166,975	-0.11(-3.82%)
Nov 12, 2024	2.850	2.901	2.830	2.880	16,875	+0.03(+1.05%)
Nov 11, 2024	2.830	2.937	2.825	2.850	20,999	+0.03(+1.06%)
Nov 08, 2024	2.950	3.090	2.790	2.820	18,198	-0.01(-0.35%)
Nov 07, 2024	2.880	2.970	2.830	2.830	14,714	-0.04(-1.39%)
Nov 06, 2024	2.880	2.920	2.780	2.870	56,000	-0.03(-1.03%)
Nov 05, 2024	2.910	2.995	2.900	2.900	9,177	-0.01(-0.34%)
Nov 04, 2024	3.010	3.010	2.900	2.910	14,924	-0.04(-1.36%)
Nov 01, 2024	2.900	3.170	2.900	2.950	12,983	+0.03(+1.03%)
Oct 31, 2024	2.950	3.029	2.900	2.920	59,043	-0.04(-1.35%)
Oct 30, 2024	3.050	3.050	2.959	2.960	14,089	-0.11(-3.58%)
Oct 29, 2024	3.101	3.150	3.000	3.070	34,395	-0.06(-1.94%)
Oct 28, 2024	3.120	3.183	3.073	3.131	5,174	+0.06(+2.11%)
Oct 25, 2024	3.140	3.140	3.060	3.066	10,656	-0.06(-2.05%)
Oct 24, 2024	3.220	3.220	3.050	3.130	25,983	-0.01(-0.32%)
Oct 23, 2024	3.240	3.240	3.140	3.140	9,230	-0.06(-1.88%)
Oct 22, 2024	3.270	3.270	3.190	3.200	5,872	-0.05(-1.54%)
Oct 21, 2024	3.230	3.263	3.160	3.250	18,298	+0.02(+0.62%)
Oct 18, 2024	3.290	3.292	3.200	3.230	9,193	-0.01(-0.31%)
Oct 17, 2024	3.300	3.300	3.210	3.240	18,457	-0.13(-3.86%)
Oct 16, 2024	3.200	3.400	3.200	3.370	51,683	+0.24(+7.50%)
Oct 15, 2024	3.200	3.319	3.130	3.135	39,391	-0.09(-2.64%)
Oct 14, 2024	3.340	3.380	3.175	3.220	63,095	-0.05(-1.53%)
Oct 11, 2024	3.270	3.420	3.250	3.270	12,592	+0.02(+0.74%)
Oct 10, 2024	3.200	3.333	3.135	3.246	16,259	-0.01(-0.28%)
Oct 09, 2024	3.330	3.461	3.190	3.255	12,536	-0.07(-2.13%)
Oct 08, 2024	3.350	3.477	3.310	3.326	10,076	+0.07(+2.02%)
Oct 07, 2024	3.160	3.340	3.160	3.260	14,840	+0.09(+2.84%)
Oct 04, 2024	3.200	3.290	3.160	3.170	10,737	-0.11(-3.35%)
Oct 03, 2024	3.280	3.310	3.255	3.280	7,170	-0.02(-0.61%)
Oct 02, 2024	3.210	3.380	3.210	3.300	6,632	+0.09(+2.80%)
Oct 01, 2024	3.410	3.410	3.210	3.210	5,094	-0.10(-3.02%)
Sep 30, 2024	3.270	3.510	3.250	3.310	15,251	-0.01(-0.30%)
Sep 27, 2024	3.245	3.375	3.245	3.320	8,200	+0.06(+1.84%)
Sep 26, 2024	3.230	3.320	3.230	3.260	13,612	+0.04(+1.24%)
Sep 25, 2024	3.232	3.289	3.220	3.220	10,536	-0.07(-2.13%)
Sep 24, 2024	3.250	3.297	3.220	3.290	6,438	+0.02(+0.61%)
Sep 23, 2024	3.340	3.340	3.208	3.270	18,168	-0.02(-0.61%)
Sep 20, 2024	3.390	3.390	3.200	3.290	25,808	-0.06(-1.79%)
Sep 19, 2024	3.360	3.370	3.250	3.350	8,178	+0.02(+0.60%)
Sep 18, 2024	3.300	3.330	3.200	3.330	18,999	+0.02(+0.60%)
Sep 17, 2024	3.380	3.410	3.190	3.310	31,427	-0.00(-0.15%)
Sep 16, 2024	3.390	3.433	3.300	3.315	12,401	+0.00(+0.15%)
Sep 13, 2024	3.320	3.460	3.140	3.310	18,826	+0.09(+2.80%)
Sep 12, 2024	3.360	3.400	3.000	3.220	69,920	-0.17(-5.01%)
Sep 11, 2024	3.390	3.445	3.360	3.390	6,073	+0.00(+0.00%)
Sep 10, 2024	3.480	3.480	3.330	3.390	10,333	-0.02(-0.59%)
Sep 09, 2024	3.440	3.500	3.250	3.410	22,288	-0.01(-0.27%)
Sep 06, 2024	3.580	3.635	3.350	3.419	43,383	-0.24(-6.58%)
Sep 05, 2024	3.650	3.870	3.635	3.660	7,331	+0.01(+0.27%)
Sep 04, 2024	3.600	3.700	3.572	3.650	19,820	+0.02(+0.55%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

CVD Equipment Corp (NQ: CVV )

Historical Prices