Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CVD Equipment Corporation - Common Stock (NQ:CVV)

4.280 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	4.010	4.540	4.010	4.280	111,386	+0.08(+1.90%)
Apr 01, 2026	4.170	4.310	4.055	4.200	75,109	+0.06(+1.45%)
Mar 31, 2026	4.400	4.470	3.830	4.140	275,095	-0.42(-9.21%)
Mar 30, 2026	5.130	5.169	4.460	4.560	174,152	-0.42(-8.43%)
Mar 27, 2026	5.210	5.700	4.850	4.980	115,936	-0.28(-5.32%)
Mar 26, 2026	6.000	6.148	5.060	5.260	290,347	-0.94(-15.16%)
Mar 25, 2026	5.120	6.250	4.760	6.200	892,434	+1.07(+20.86%)
Mar 24, 2026	4.060	5.350	3.940	5.130	9,993,591	+1.40(+37.53%)
Mar 23, 2026	3.430	3.920	3.430	3.730	82,055	+0.39(+11.68%)
Mar 20, 2026	3.440	3.460	3.260	3.340	52,024	-0.04(-1.18%)
Mar 19, 2026	3.410	3.621	3.380	3.380	47,326	-0.08(-2.31%)
Mar 18, 2026	3.780	3.830	3.460	3.460	41,821	-0.32(-8.47%)
Mar 17, 2026	3.980	4.000	3.757	3.780	27,569	-0.12(-3.08%)
Mar 16, 2026	4.020	4.155	3.900	3.900	67,845	-0.08(-2.01%)
Mar 13, 2026	4.290	4.290	3.960	3.980	26,063	-0.22(-5.24%)
Mar 12, 2026	4.610	4.700	4.090	4.200	43,638	-0.42(-9.09%)
Mar 11, 2026	4.710	4.970	4.500	4.620	101,464	+0.09(+1.99%)
Mar 10, 2026	3.990	4.700	3.950	4.530	117,338	+0.66(+17.05%)
Mar 09, 2026	3.690	4.000	3.556	3.870	42,580	+0.17(+4.59%)
Mar 06, 2026	3.810	3.910	3.625	3.700	46,490	-0.11(-2.89%)
Mar 05, 2026	4.210	4.230	3.750	3.810	61,514	-0.33(-7.97%)
Mar 04, 2026	3.630	4.260	3.520	4.140	103,616	+0.60(+16.95%)
Mar 03, 2026	3.390	3.690	3.300	3.540	30,257	+0.12(+3.51%)
Mar 02, 2026	3.480	3.610	3.395	3.420	51,791	-0.13(-3.66%)
Feb 27, 2026	3.760	3.900	3.500	3.550	61,697	-0.24(-6.33%)
Feb 26, 2026	3.950	3.972	3.783	3.790	46,236	-0.16(-4.05%)
Feb 25, 2026	3.930	4.114	3.860	3.950	43,411	+0.02(+0.51%)
Feb 24, 2026	3.780	3.980	3.780	3.930	35,180	+0.12(+3.15%)
Feb 23, 2026	3.910	4.090	3.790	3.810	35,498	-0.09(-2.31%)
Feb 20, 2026	3.890	4.160	3.890	3.900	22,561	+0.01(+0.26%)
Feb 19, 2026	3.920	4.100	3.860	3.890	19,954	-0.06(-1.52%)
Feb 18, 2026	4.080	4.190	3.850	3.950	43,886	-0.05(-1.25%)
Feb 17, 2026	4.030	4.120	3.870	4.000	50,545	+0.01(+0.25%)
Feb 13, 2026	4.030	4.190	3.950	3.990	38,225	-0.03(-0.75%)
Feb 12, 2026	4.240	4.326	4.020	4.020	21,581	-0.23(-5.41%)
Feb 11, 2026	4.400	4.535	4.150	4.250	39,368	-0.18(-4.06%)
Feb 10, 2026	4.650	4.768	4.395	4.430	55,974	-0.21(-4.53%)
Feb 09, 2026	4.080	4.760	4.080	4.640	106,571	+0.53(+12.90%)
Feb 06, 2026	4.080	4.200	3.920	4.110	82,537	+0.20(+5.12%)
Feb 05, 2026	3.920	4.075	3.830	3.910	42,373	-0.01(-0.26%)
Feb 04, 2026	4.310	4.444	3.800	3.920	126,791	-0.40(-9.26%)
Feb 03, 2026	4.670	4.850	4.010	4.320	119,414	-0.30(-6.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CVD Equipment Corporation - Common Stock (NQ:CVV)

Historical Prices