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

Applied Uv Inc (NQ: AUVI )

0.2926 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Dec 30, 2022 4.600 4.700 4.475 4.524 53,317 -0.18(-3.73%)
Dec 29, 2022 4.850 4.850 4.500 4.700 60,351 -0.09(-1.98%)
Dec 28, 2022 5.100 5.200 4.400 4.795 378,067 +0.11(+2.28%)
Dec 27, 2022 4.600 4.769 4.150 4.688 88,034 -0.21(-4.34%)
Dec 23, 2022 5.200 5.250 4.674 4.901 119,706 -0.30(-5.76%)
Dec 22, 2022 4.900 5.500 4.900 5.200 145,481 +0.00(+0.00%)
Dec 21, 2022 5.250 5.750 4.950 5.200 401,257 -0.30(-5.45%)
Dec 20, 2022 6.650 7.300 5.000 5.500 5,580,285 +0.30(+5.77%)
Dec 19, 2022 5.300 5.800 5.100 5.200 347,494 -0.20(-3.70%)
Dec 16, 2022 5.750 6.950 5.000 5.400 4,513,564 +0.60(+12.50%)
Dec 15, 2022 4.550 4.800 4.550 4.800 10,747 +0.10(+2.13%)
Dec 14, 2022 5.250 5.300 4.550 4.700 37,160 -0.01(-0.17%)
Dec 13, 2022 4.835 4.888 4.545 4.708 5,796 -0.04(-0.89%)
Dec 12, 2022 4.575 4.946 4.575 4.750 7,060 +0.19(+4.17%)
Dec 09, 2022 4.500 4.800 4.450 4.561 12,247 +0.01(+0.23%)
Dec 08, 2022 4.600 4.650 4.500 4.550 5,641 +0.10(+2.25%)
Dec 07, 2022 4.673 4.673 4.445 4.450 3,422 -0.00(-0.01%)
Dec 06, 2022 4.950 5.100 4.428 4.450 12,308 -0.40(-8.24%)
Dec 05, 2022 4.900 5.247 4.750 4.850 16,230 -0.20(-3.96%)
Dec 02, 2022 4.998 5.237 4.850 5.050 8,062 +0.05(+1.00%)
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.