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)

3.185 -0.035 (-1.09%)
Streaming Delayed Price Updated: 1:56 PM EST, Nov 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 3.980 4.090 3.810 3.910 18,411 +0.00(+0.00%)
Oct 31, 2025 4.000 4.035 3.880 3.910 22,747 -0.06(-1.51%)
Oct 30, 2025 4.150 4.170 3.910 3.970 24,146 -0.19(-4.57%)
Oct 29, 2025 4.270 4.370 4.101 4.160 30,873 -0.07(-1.65%)
Oct 28, 2025 4.400 4.420 4.160 4.230 34,169 -0.12(-2.76%)
Oct 27, 2025 4.170 4.350 4.100 4.350 61,336 +0.32(+7.94%)
Oct 24, 2025 4.100 4.180 4.015 4.030 19,256 -0.06(-1.47%)
Oct 23, 2025 4.050 4.248 4.000 4.090 33,571 -0.01(-0.24%)
Oct 22, 2025 4.200 4.330 3.950 4.100 54,365 -0.09(-2.15%)
Oct 21, 2025 4.600 4.600 4.020 4.190 48,002 -0.41(-8.91%)
Oct 20, 2025 4.050 4.670 4.050 4.600 116,725 +0.65(+16.46%)
Oct 17, 2025 3.920 4.090 3.753 3.950 42,949 +0.07(+1.80%)
Oct 16, 2025 4.140 4.198 3.750 3.880 98,168 -0.22(-5.37%)
Oct 15, 2025 3.990 4.310 3.970 4.100 132,382 +0.26(+6.77%)
Oct 14, 2025 4.000 4.260 3.780 3.840 117,177 -0.19(-4.71%)
Oct 13, 2025 3.200 4.090 3.200 4.030 160,096 +0.87(+27.53%)
Oct 10, 2025 3.350 3.463 3.150 3.160 32,372 -0.21(-6.23%)
Oct 09, 2025 3.380 3.480 3.300 3.370 56,725 -0.02(-0.59%)
Oct 08, 2025 3.470 3.473 3.377 3.390 40,687 -0.05(-1.45%)
Oct 07, 2025 3.470 3.549 3.320 3.440 20,614 -0.01(-0.29%)
Oct 06, 2025 3.310 3.550 3.310 3.450 48,439 +0.10(+2.99%)
Oct 03, 2025 3.400 3.420 3.230 3.350 31,551 -0.04(-1.18%)
Oct 02, 2025 3.250 3.400 3.250 3.390 38,858 +0.11(+3.35%)
Oct 01, 2025 3.300 3.338 3.220 3.280 19,522 -0.08(-2.38%)
Sep 30, 2025 3.330 3.370 3.250 3.360 27,675 +0.03(+0.90%)
Sep 29, 2025 3.320 3.370 3.260 3.330 23,837 +0.07(+2.15%)
Sep 26, 2025 3.380 3.380 3.160 3.260 26,428 -0.13(-3.83%)
Sep 25, 2025 3.370 3.420 3.290 3.390 45,035 -0.04(-1.17%)
Sep 24, 2025 3.360 3.430 3.295 3.430 37,823 +0.08(+2.39%)
Sep 23, 2025 3.320 3.410 3.310 3.350 32,098 +0.07(+2.13%)
Sep 22, 2025 3.240 3.370 3.200 3.280 46,454 +0.11(+3.47%)
Sep 19, 2025 3.070 3.330 3.070 3.170 75,215 +0.11(+3.59%)
Sep 18, 2025 3.060 3.200 3.036 3.060 32,182 +0.05(+1.66%)
Sep 17, 2025 3.090 3.165 3.010 3.010 23,582 -0.04(-1.31%)
Sep 16, 2025 3.000 3.159 2.961 3.050 13,148 +0.10(+3.39%)
Sep 15, 2025 3.110 3.180 2.950 2.950 41,731 -0.11(-3.59%)
Sep 12, 2025 3.050 3.210 3.035 3.060 15,240 +0.08(+2.68%)
Sep 11, 2025 3.140 3.240 2.980 2.980 35,769 -0.08(-2.61%)
Sep 10, 2025 3.070 3.150 3.000 3.060 20,639 +0.07(+2.34%)
Sep 09, 2025 2.820 3.160 2.820 2.990 32,513 +0.20(+7.17%)
Sep 08, 2025 2.760 2.890 2.760 2.790 29,780 +0.02(+0.72%)
Sep 05, 2025 2.900 3.020 2.770 2.770 59,233 -0.13(-4.48%)
Sep 04, 2025 2.890 2.975 2.840 2.900 34,026 +0.03(+1.05%)
Sep 03, 2025 2.830 2.940 2.800 2.870 36,453 +0.06(+2.14%)
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.