ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CVD Equipment Corporation - Common Stock (NQ:CVV)

4.490 +0.480 (+11.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.