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)

4.270 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 13, 2026	4.670	4.840	4.000	4.270	90,216	-0.40(-8.57%)
Jan 12, 2026	4.530	4.670	4.500	4.670	72,726	+0.18(+4.01%)
Jan 09, 2026	4.080	4.500	4.080	4.490	72,004	+0.48(+11.97%)
Jan 08, 2026	3.990	4.141	3.970	4.010	71,458	+0.06(+1.52%)
Jan 07, 2026	3.850	4.180	3.755	3.950	63,402	+0.14(+3.67%)
Jan 06, 2026	3.730	3.979	3.700	3.810	42,649	+0.15(+4.10%)
Jan 05, 2026	3.320	3.990	3.300	3.660	143,668	+0.44(+13.66%)
Jan 02, 2026	3.090	3.270	3.030	3.220	27,423	+0.13(+4.21%)
Dec 31, 2025	3.060	3.127	3.050	3.090	12,909	+0.05(+1.64%)
Dec 30, 2025	2.980	3.136	2.980	3.040	28,910	+0.04(+1.33%)
Dec 29, 2025	3.030	3.030	2.960	3.000	15,474	-0.03(-0.99%)
Dec 26, 2025	3.040	3.050	2.979	3.030	21,083	+0.03(+1.00%)
Dec 24, 2025	2.990	3.127	2.990	3.000	10,739	+0.02(+0.67%)
Dec 23, 2025	3.000	3.050	2.970	2.980	19,739	-0.03(-1.00%)
Dec 22, 2025	3.000	3.050	2.980	3.010	26,529	+0.03(+1.01%)
Dec 19, 2025	3.060	3.075	2.980	2.980	19,798	-0.02(-0.67%)
Dec 18, 2025	3.060	3.150	3.000	3.000	8,363	-0.06(-1.96%)
Dec 17, 2025	3.240	3.240	3.035	3.060	14,588	-0.01(-0.33%)
Dec 16, 2025	3.110	3.158	3.010	3.070	33,178	-0.07(-2.23%)
Dec 15, 2025	3.260	3.350	3.095	3.140	21,584	-0.16(-4.85%)
Dec 12, 2025	3.310	3.336	3.240	3.300	11,406	+0.03(+0.92%)
Dec 11, 2025	3.330	3.330	3.150	3.270	19,795	-0.03(-0.91%)
Dec 10, 2025	3.360	3.400	3.220	3.300	35,402	+0.00(+0.00%)
Dec 09, 2025	3.330	3.340	3.186	3.300	22,296	+0.03(+0.92%)
Dec 08, 2025	3.340	3.340	3.220	3.270	9,548	-0.05(-1.51%)
Dec 05, 2025	3.330	3.357	3.200	3.320	12,843	+0.01(+0.42%)
Dec 04, 2025	3.500	3.515	3.306	3.306	9,854	-0.12(-3.62%)
Dec 03, 2025	3.530	3.580	3.397	3.430	7,880	+0.02(+0.59%)
Dec 02, 2025	3.520	3.540	3.320	3.410	16,710	-0.11(-3.12%)
Dec 01, 2025	3.500	3.660	3.490	3.520	20,690	+0.03(+0.86%)
Nov 28, 2025	3.350	3.500	3.330	3.490	9,929	+0.18(+5.44%)
Nov 26, 2025	3.310	3.420	3.230	3.310	10,477	+0.02(+0.61%)
Nov 25, 2025	3.210	3.317	3.130	3.290	11,452	+0.12(+3.83%)
Nov 24, 2025	3.080	3.427	3.033	3.168	12,982	+0.02(+0.59%)
Nov 21, 2025	3.160	3.205	3.050	3.150	15,756	-0.01(-0.32%)
Nov 20, 2025	3.360	3.500	3.160	3.160	25,496	-0.17(-5.11%)
Nov 19, 2025	3.240	3.370	3.150	3.330	12,637	+0.08(+2.46%)
Nov 18, 2025	3.350	3.400	3.250	3.250	9,822	-0.18(-5.25%)
Nov 17, 2025	3.550	3.570	3.400	3.430	42,037	-0.10(-2.83%)
Nov 14, 2025	3.350	3.639	3.350	3.530	37,917	+0.19(+5.69%)
Nov 13, 2025	3.180	3.450	3.140	3.340	22,806	+0.17(+5.36%)
Nov 12, 2025	3.340	3.450	3.160	3.170	22,727	-0.05(-1.55%)
Nov 11, 2025	3.410	3.740	3.150	3.220	41,171	-0.22(-6.40%)
Nov 10, 2025	3.460	3.740	3.390	3.440	13,503	-0.01(-0.29%)
Nov 07, 2025	3.560	3.600	3.390	3.450	24,274	-0.14(-4.01%)
Nov 06, 2025	3.660	3.708	3.560	3.594	25,767	-0.07(-1.80%)
Nov 05, 2025	3.630	3.962	3.630	3.660	28,070	-0.01(-0.27%)
Nov 04, 2025	3.780	3.970	3.670	3.670	28,325	-0.24(-6.14%)

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