Indicators

Applied Uv Inc (NQ: AUVI )

0.5703 -0.0196 (-3.32%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.400	6.907	6.207	6.750	345,943	+0.20(+3.05%)
Jan 30, 2023	7.450	8.300	6.350	6.550	980,946	-1.40(-17.61%)
Jan 27, 2023	7.600	9.700	6.850	7.950	15,194,198	+2.75(+52.88%)
Jan 26, 2023	5.700	5.800	5.150	5.200	153,760	-0.45(-7.96%)
Jan 25, 2023	5.600	5.850	5.300	5.650	23,095	-0.05(-0.88%)
Jan 24, 2023	5.650	5.725	5.458	5.700	14,388	+0.10(+1.79%)
Jan 23, 2023	5.400	5.641	5.250	5.600	18,561	+0.32(+6.16%)
Jan 20, 2023	5.300	5.300	5.051	5.275	14,754	-0.07(-1.40%)
Jan 19, 2023	5.250	5.450	5.175	5.350	13,483	-0.05(-0.93%)
Jan 18, 2023	5.800	6.100	5.254	5.400	42,535	-0.30(-5.26%)
Jan 17, 2023	5.750	5.850	5.600	5.700	29,471	-0.10(-1.72%)
Jan 13, 2023	5.700	5.950	5.500	5.800	26,663	-0.05(-0.85%)
Jan 12, 2023	5.800	5.900	5.471	5.850	72,750	+0.05(+0.86%)
Jan 11, 2023	5.900	5.950	5.400	5.800	53,139	-0.30(-4.92%)
Jan 10, 2023	6.200	6.300	6.000	6.100	68,676	-0.40(-6.15%)
Jan 09, 2023	6.200	6.849	5.660	6.500	220,207	+0.15(+2.36%)
Jan 06, 2023	5.950	6.400	5.650	6.350	159,095	+0.55(+9.48%)
Jan 05, 2023	5.600	5.950	5.400	5.800	143,512	+0.10(+1.75%)
Jan 04, 2023	5.400	5.750	5.050	5.700	111,701	+0.65(+12.92%)

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.