Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

CVD Equipment Corp (NQ: CVV )

4.710 +0.210 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.500 4.740 4.500 4.710 12,666 +0.21(+4.67%)
Mar 27, 2024 4.950 4.950 4.500 4.500 19,395 -0.26(-5.46%)
Mar 26, 2024 4.780 4.900 4.760 4.760 3,680 -0.17(-3.45%)
Mar 25, 2024 4.890 4.940 4.700 4.930 12,769 +0.06(+1.23%)
Mar 22, 2024 4.700 4.900 4.700 4.870 5,839 +0.18(+3.84%)
Mar 21, 2024 4.650 4.890 4.640 4.690 11,632 +0.06(+1.30%)
Mar 20, 2024 4.550 4.770 4.540 4.630 2,307 +0.11(+2.43%)
Mar 19, 2024 4.500 4.680 4.500 4.520 8,187 +0.00(+0.00%)
Mar 18, 2024 4.710 4.900 4.520 4.520 6,359 -0.14(-3.00%)
Mar 15, 2024 4.710 4.710 4.640 4.660 7,526 +0.00(+0.00%)
Mar 14, 2024 4.680 4.700 4.501 4.660 8,921 +0.06(+1.30%)
Mar 13, 2024 4.900 4.900 4.594 4.600 6,372 -0.07(-1.50%)
Mar 12, 2024 4.570 4.898 4.570 4.670 6,643 -0.14(-2.91%)
Mar 11, 2024 4.660 4.821 4.660 4.810 6,768 +0.06(+1.26%)
Mar 08, 2024 4.860 4.860 4.600 4.750 18,598 -0.02(-0.42%)
Mar 07, 2024 4.861 4.910 4.628 4.770 1,637 -0.03(-0.61%)
Mar 06, 2024 4.750 4.920 4.750 4.800 4,782 +0.11(+2.33%)
Mar 05, 2024 4.750 4.839 4.620 4.690 7,157 -0.11(-2.29%)
Mar 04, 2024 4.910 4.950 4.779 4.800 3,231 -0.01(-0.21%)
Mar 01, 2024 4.750 4.890 4.750 4.810 3,807 -0.10(-2.04%)
Feb 29, 2024 4.810 4.920 4.710 4.910 3,759 -0.02(-0.44%)
Feb 28, 2024 4.660 4.931 4.660 4.931 14,800 +0.16(+3.39%)
Feb 27, 2024 4.825 4.900 4.650 4.770 3,509 +0.04(+0.85%)
Feb 26, 2024 4.950 4.950 4.730 4.730 11,976 -0.10(-2.07%)
Feb 23, 2024 4.760 4.915 4.760 4.830 11,607 +0.11(+2.33%)
Feb 22, 2024 4.730 4.790 4.610 4.720 7,901 -0.07(-1.46%)
Feb 21, 2024 4.821 4.890 4.600 4.790 9,447 -0.01(-0.21%)
Feb 20, 2024 4.990 4.990 4.750 4.800 5,202 -0.20(-3.97%)
Feb 16, 2024 4.890 4.998 4.689 4.998 9,157 +0.11(+2.21%)
Feb 15, 2024 5.010 5.010 4.800 4.890 2,086 -0.06(-1.21%)
Feb 14, 2024 4.820 4.950 4.780 4.950 10,371 +0.13(+2.68%)
Feb 13, 2024 4.670 4.860 4.670 4.821 5,048 +0.04(+0.86%)
Feb 12, 2024 4.820 4.920 4.703 4.780 11,865 +0.04(+0.84%)
Feb 09, 2024 4.570 4.745 4.570 4.740 2,864 +0.08(+1.72%)
Feb 08, 2024 4.890 4.960 4.660 4.660 11,988 -0.21(-4.31%)
Feb 07, 2024 4.500 4.890 4.400 4.870 36,360 +0.36(+7.98%)
Feb 06, 2024 4.740 4.810 4.500 4.510 23,514 -0.24(-5.05%)
Feb 05, 2024 4.800 4.850 4.730 4.750 4,622 -0.15(-3.06%)
Feb 02, 2024 5.000 5.070 4.815 4.900 9,466 -0.13(-2.58%)
Feb 01, 2024 4.860 5.150 4.860 5.030 8,346 +0.06(+1.21%)
Jan 31, 2024 5.122 5.122 4.900 4.970 6,156 -0.09(-1.78%)
Jan 30, 2024 5.059 5.118 4.876 5.060 3,941 +0.00(+0.00%)
Jan 29, 2024 4.940 5.180 4.940 5.060 5,545 +0.16(+3.26%)
Jan 26, 2024 5.170 5.180 4.900 4.900 5,138 -0.23(-4.48%)
Jan 25, 2024 4.860 5.160 4.826 5.130 15,752 +0.19(+3.85%)
Jan 24, 2024 4.770 5.000 4.750 4.940 14,750 +0.10(+2.07%)
Jan 23, 2024 4.850 4.915 4.810 4.840 2,911 +0.11(+2.33%)
Jan 22, 2024 4.780 4.914 4.730 4.730 4,235 +0.03(+0.64%)
Jan 19, 2024 4.550 4.800 4.450 4.700 23,140 +0.12(+2.51%)
Jan 18, 2024 4.610 4.606 4.585 4.585 1,481 -0.01(-0.29%)
Jan 17, 2024 4.630 4.630 4.410 4.598 6,408 -0.04(-0.95%)
Jan 16, 2024 4.770 4.782 4.620 4.643 4,033 -0.06(-1.22%)
Jan 12, 2024 4.750 4.756 4.559 4.700 13,032 +0.04(+0.86%)
Jan 11, 2024 4.680 4.920 4.620 4.660 49,166 -0.01(-0.21%)
Jan 10, 2024 4.630 4.748 4.570 4.670 3,345 -0.05(-1.06%)
Jan 09, 2024 5.160 5.160 4.610 4.720 19,484 +0.20(+4.40%)
Jan 08, 2024 4.645 4.682 4.500 4.521 2,706 +0.05(+1.14%)
Jan 05, 2024 4.570 4.690 4.460 4.470 9,979 -0.22(-4.69%)
Jan 04, 2024 4.580 4.700 4.560 4.690 5,073 -0.09(-1.88%)
Jan 03, 2024 4.740 4.860 4.650 4.780 6,425 +0.03(+0.70%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.