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)

4.890 -0.240 (-4.68%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.11(+2.44%)
Mar 10, 2026 3.990 4.700 3.950 4.510 117,338 +0.64(+16.54%)
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%)
Feb 02, 2026 4.830 4.960 4.560 4.620 60,599 -0.19(-3.95%)
Jan 30, 2026 5.110 5.165 4.760 4.810 42,144 -0.44(-8.38%)
Jan 29, 2026 5.290 5.640 5.140 5.250 64,726 -0.02(-0.38%)
Jan 28, 2026 5.800 5.820 5.100 5.270 68,402 -0.40(-6.97%)
Jan 27, 2026 5.670 5.860 5.110 5.665 87,304 +0.03(+0.44%)
Jan 26, 2026 5.340 5.860 5.310 5.640 170,203 +0.42(+8.05%)
Jan 23, 2026 5.720 5.740 5.030 5.220 189,975 -0.39(-6.95%)
Jan 22, 2026 4.430 5.840 4.310 5.610 370,499 +1.33(+31.07%)
Jan 21, 2026 4.240 4.400 4.110 4.280 71,390 +0.10(+2.39%)
Jan 20, 2026 4.380 4.400 4.120 4.180 104,972 -0.06(-1.42%)
Jan 16, 2026 4.150 4.510 4.100 4.240 108,117 +0.14(+3.41%)
Jan 15, 2026 3.960 4.290 3.870 4.100 70,084 +0.24(+6.22%)
Jan 14, 2026 4.280 4.390 3.810 3.860 126,941 -0.41(-9.60%)
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%)
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.