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

Applied Uv Inc (NQ: AUVI )

0.5701 -0.0054 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 7.950 8.400 7.550 8.400 16,644 +0.90(+12.00%)
Feb 25, 2022 7.850 8.100 7.500 7.500 11,817 -0.25(-3.23%)
Feb 24, 2022 6.800 7.950 6.947 7.750 30,234 +0.30(+4.03%)
Feb 23, 2022 7.900 7.900 7.300 7.450 15,095 -0.45(-5.70%)
Feb 22, 2022 8.400 8.450 7.650 7.900 19,639 -0.40(-4.82%)
Feb 18, 2022 8.300 0 -0.55(-6.21%)
Feb 17, 2022 8.850 9.200 8.400 8.850 59,427 -0.05(-0.56%)
Feb 16, 2022 8.650 9.000 8.650 8.900 8,014 +0.15(+1.71%)
Feb 15, 2022 8.700 8.850 8.550 8.750 11,892 +0.30(+3.55%)
Feb 14, 2022 8.650 8.967 8.450 8.450 13,026 -0.35(-3.98%)
Feb 11, 2022 9.000 9.100 8.408 8.800 18,632 -0.25(-2.76%)
Feb 10, 2022 8.900 9.450 8.875 9.050 11,987 -0.05(-0.55%)
Feb 09, 2022 8.800 9.100 8.650 9.100 21,909 +0.45(+5.20%)
Feb 08, 2022 8.650 8.800 8.500 8.650 9,058 -0.05(-0.57%)
Feb 07, 2022 8.500 8.700 8.250 8.700 27,014 +0.50(+6.10%)
Feb 04, 2022 8.200 8.425 7.850 8.200 20,493 +0.15(+1.86%)
Feb 03, 2022 8.300 8.000 8.050 16,470 -0.35(-4.17%)
Feb 02, 2022 9.150 9.150 8.150 8.400 26,539 -0.60(-6.67%)
Feb 01, 2022 8.850 9.300 8.650 9.000 46,286 +0.30(+3.45%)
Jan 28, 2022 7.950 8.725 7.650 8.700 44,917 +0.65(+8.07%)
Jan 27, 2022 8.300 8.579 7.750 8.050 34,552 -0.15(-1.83%)
Jan 26, 2022 8.700 9.050 8.150 8.200 56,538 -0.50(-5.75%)
Jan 25, 2022 8.250 8.900 8.000 8.700 20,651 +0.40(+4.82%)
Jan 24, 2022 7.900 8.495 7.400 8.300 87,445 -0.30(-3.49%)
Jan 21, 2022 9.000 9.100 8.489 8.600 59,460 -0.55(-6.01%)
Jan 20, 2022 9.300 9.900 9.000 9.150 51,039 -0.15(-1.61%)
Jan 19, 2022 10.20 10.35 9.250 9.300 88,600 -0.85(-8.37%)
Jan 18, 2022 10.95 11.30 9.950 10.15 120,763 -0.95(-8.56%)
Jan 14, 2022 11.10 0 +0.65(+6.22%)
Jan 13, 2022 10.80 10.90 10.10 10.45 75,734 -0.45(-4.13%)
Jan 12, 2022 10.80 11.15 10.70 10.90 74,643 -0.10(-0.91%)
Jan 11, 2022 10.50 11.00 10.25 11.00 103,396 +0.55(+5.26%)
Jan 10, 2022 11.10 11.20 9.650 10.45 186,489 -0.30(-2.79%)
Jan 07, 2022 11.65 12.10 10.65 10.75 159,650 -1.10(-9.28%)
Jan 06, 2022 13.70 13.90 11.50 11.85 444,191 -2.95(-19.93%)
Jan 05, 2022 15.80 15.82 13.05 14.80 742,318 -1.95(-11.64%)
Jan 04, 2022 17.10 18.55 15.10 16.75 981,332 -0.15(-0.89%)
Jan 03, 2022 15.30 18.75 14.95 16.90 3,675,830 +3.40(+25.19%)
Dec 31, 2021 13.00 14.00 12.80 13.50 148,087 +0.45(+3.45%)
Dec 30, 2021 13.20 13.20 12.50 13.05 175,016 -0.20(-1.51%)
Dec 29, 2021 13.70 13.85 12.25 13.25 627,572 -4.65(-25.98%)
Dec 28, 2021 20.80 21.00 17.55 17.90 127,609 -2.65(-12.90%)
Dec 27, 2021 22.45 23.35 20.45 20.55 94,662 -4.30(-17.30%)
Dec 23, 2021 23.20 25.38 22.40 24.85 46,013 +1.60(+6.88%)
Dec 22, 2021 25.05 26.45 22.25 23.25 178,635 -2.20(-8.64%)
Dec 21, 2021 21.05 26.15 20.30 25.45 195,689 +4.35(+20.62%)
Dec 20, 2021 20.60 26.90 19.95 21.10 564,378 +0.20(+0.96%)
Dec 17, 2021 20.80 21.73 20.10 20.90 17,429 +0.10(+0.48%)
Dec 16, 2021 21.00 21.45 20.15 20.80 10,999 +0.10(+0.48%)
Dec 15, 2021 22.00 22.43 19.30 20.70 24,219 -1.30(-5.91%)
Dec 14, 2021 23.20 23.50 21.95 22.00 15,834 -1.20(-5.17%)
Dec 13, 2021 23.45 24.65 22.80 23.20 10,376 -0.60(-2.52%)
Dec 10, 2021 24.30 24.55 23.00 23.80 14,293 -0.25(-1.04%)
Dec 09, 2021 24.60 25.50 23.60 24.05 32,489 -1.05(-4.18%)
Dec 08, 2021 23.80 25.45 23.50 25.10 80,764 +1.15(+4.80%)
Dec 07, 2021 23.75 24.25 23.02 23.95 23,986 -0.05(-0.21%)
Dec 06, 2021 23.75 24.10 22.50 24.00 31,444 +0.05(+0.21%)
Dec 03, 2021 23.50 24.20 22.20 23.95 29,076 +0.40(+1.70%)
Dec 02, 2021 23.05 23.85 21.65 23.55 92,221 -1.15(-4.66%)
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.