Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Uv Inc (NQ: AUVI )

0.7400 -0.0100 (-1.33%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.7750 0.7800 0.7400 0.7500 96,421 -0.02(-2.84%)
Apr 12, 2024 0.7700 0.7800 0.7400 0.7719 195,519 +0.01(+1.57%)
Apr 11, 2024 0.7300 0.7690 0.7100 0.7600 141,658 +0.03(+4.11%)
Apr 10, 2024 0.7600 0.7726 0.7200 0.7300 242,097 -0.04(-5.19%)
Apr 09, 2024 0.8400 0.8499 0.7601 0.7700 362,127 -0.06(-7.23%)
Apr 08, 2024 0.8500 0.8705 0.8300 0.8300 389,091 -0.02(-2.64%)
Apr 05, 2024 0.8790 0.8790 0.8120 0.8525 393,566 -0.02(-1.85%)
Apr 04, 2024 0.8243 0.8895 0.8200 0.8686 507,781 +0.01(+1.08%)
Apr 03, 2024 0.9800 1.020 0.8400 0.8593 792,271 -0.16(-15.75%)
Apr 02, 2024 1.220 1.230 0.9700 1.020 446,853 -0.22(-17.74%)
Apr 01, 2024 1.450 1.475 1.220 1.240 283,784 -0.25(-16.78%)
Mar 28, 2024 1.530 1.530 1.490 1.490 87,305 -0.07(-4.49%)
Mar 27, 2024 1.580 1.620 1.550 1.560 190,072 -0.02(-1.27%)
Mar 26, 2024 1.640 1.650 1.470 1.580 253,938 -0.18(-10.23%)
Mar 25, 2024 1.810 1.810 1.730 1.760 55,541 -0.06(-3.30%)
Mar 22, 2024 1.680 1.870 1.645 1.820 139,124 +0.17(+10.30%)
Mar 21, 2024 1.630 1.680 1.600 1.650 48,088 +0.08(+5.10%)
Mar 20, 2024 1.550 1.627 1.540 1.570 45,831 -0.02(-1.26%)
Mar 19, 2024 1.620 1.636 1.560 1.590 42,380 -0.04(-2.45%)
Mar 18, 2024 1.610 1.756 1.610 1.630 37,195 +0.01(+0.62%)
Mar 15, 2024 1.630 1.742 1.610 1.620 70,232 -0.01(-0.92%)
Mar 14, 2024 1.840 1.840 1.620 1.635 80,026 -0.19(-10.16%)
Mar 13, 2024 1.820 1.860 1.800 1.820 38,432 -0.02(-1.09%)
Mar 12, 2024 1.930 1.930 1.815 1.840 38,422 -0.01(-0.54%)
Mar 11, 2024 1.890 1.950 1.800 1.850 114,245 +0.00(+0.00%)
Mar 08, 2024 1.850 1.915 1.830 1.850 120,171 -0.07(-3.65%)
Mar 07, 2024 1.740 2.000 1.730 1.920 288,385 +0.15(+8.47%)
Mar 06, 2024 1.680 1.800 1.650 1.770 96,246 +0.09(+5.36%)
Mar 05, 2024 1.750 1.778 1.680 1.680 47,063 -0.09(-5.08%)
Mar 04, 2024 1.690 1.846 1.615 1.770 177,981 +0.09(+5.36%)
Mar 01, 2024 1.730 1.739 1.670 1.680 102,142 -0.08(-4.55%)
Feb 29, 2024 1.750 1.810 1.660 1.760 838,770 +0.12(+7.32%)
Feb 28, 2024 1.690 1.740 1.610 1.640 113,144 -0.10(-5.75%)
Feb 27, 2024 1.770 1.775 1.700 1.740 41,213 +0.00(+0.00%)
Feb 26, 2024 1.730 1.769 1.710 1.740 73,582 +0.00(+0.00%)
Feb 23, 2024 1.670 1.820 1.600 1.740 195,723 +0.03(+1.75%)
Feb 22, 2024 1.810 1.820 1.690 1.710 147,801 -0.11(-6.04%)
Feb 21, 2024 1.910 1.958 1.785 1.820 90,938 -0.06(-3.19%)
Feb 20, 2024 2.000 2.000 1.825 1.880 69,748 -0.05(-2.59%)
Feb 16, 2024 2.040 2.047 1.910 1.930 79,087 -0.08(-3.98%)
Feb 15, 2024 2.010 2.056 2.000 2.010 87,674 +0.00(+0.00%)
Feb 14, 2024 2.000 2.050 1.980 2.010 94,156 -0.01(-0.50%)
Feb 13, 2024 2.200 2.200 1.990 2.020 151,449 -0.18(-8.18%)
Feb 12, 2024 2.050 2.270 2.030 2.200 445,690 +0.17(+8.37%)
Feb 09, 2024 2.010 2.140 2.000 2.030 193,752 +0.07(+3.57%)
Feb 08, 2024 2.230 2.237 1.960 1.960 378,169 -0.27(-12.11%)
Feb 07, 2024 2.430 2.430 2.130 2.230 314,237 -0.14(-5.91%)
Feb 06, 2024 2.340 2.480 2.340 2.370 139,351 -0.02(-0.84%)
Feb 05, 2024 2.430 2.500 2.340 2.390 198,236 -0.09(-3.63%)
Feb 02, 2024 2.500 2.750 2.250 2.480 781,463 -0.04(-1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.