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

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
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 (%)
Mar 31, 2022 7.500 7.800 7.250 7.500 29,287 -0.25(-3.23%)
Mar 30, 2022 8.250 8.350 7.650 7.750 23,048 -0.40(-4.91%)
Mar 29, 2022 8.150 8.450 7.850 8.150 15,847 +0.00(+0.00%)
Mar 28, 2022 8.500 8.650 7.600 8.150 26,272 -0.20(-2.40%)
Mar 25, 2022 8.600 8.650 8.350 8.350 11,580 -0.10(-1.18%)
Mar 24, 2022 8.750 8.850 8.300 8.450 17,797 -0.10(-1.17%)
Mar 23, 2022 8.550 9.250 8.550 8.550 35,550 +0.00(+0.00%)
Mar 22, 2022 8.750 9.050 8.550 8.550 11,315 +0.00(+0.00%)
Mar 21, 2022 8.500 8.900 8.400 8.550 26,239 +0.30(+3.64%)
Mar 18, 2022 8.550 9.498 8.250 8.250 89,879 -0.20(-2.37%)
Mar 17, 2022 8.350 8.900 8.200 8.450 30,611 +0.10(+1.20%)
Mar 16, 2022 7.800 8.900 7.601 8.350 67,530 +0.60(+7.74%)
Mar 15, 2022 7.350 8.500 7.300 7.750 55,374 +0.10(+1.31%)
Mar 14, 2022 8.200 8.750 7.050 7.650 225,640 -0.20(-2.55%)
Mar 11, 2022 7.200 7.850 7.200 7.850 35,065 +0.70(+9.79%)
Mar 10, 2022 6.850 7.250 6.800 7.150 8,379 +0.35(+5.15%)
Mar 09, 2022 6.100 7.162 6.100 6.800 26,266 +0.00(+0.00%)
Mar 08, 2022 6.900 7.175 6.600 6.800 21,916 +0.00(+0.00%)
Mar 07, 2022 7.400 7.550 6.750 6.800 17,170 -0.60(-8.11%)
Mar 04, 2022 7.800 7.850 6.900 7.400 13,768 -0.25(-3.27%)
Mar 03, 2022 7.900 7.900 7.301 7.650 12,046 -0.05(-0.65%)
Mar 02, 2022 8.050 8.050 7.619 7.700 9,969 -0.20(-2.53%)
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.