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

Applied Uv Inc (NQ: AUVI )

0.5794 +0.0094 (+1.65%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 2, 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 (%)
Jul 29, 2022 9.150 9.450 8.300 8.300 28,608 -0.70(-7.78%)
Jul 28, 2022 8.550 9.106 8.450 9.000 34,152 +0.28(+3.15%)
Jul 27, 2022 8.450 9.050 8.400 8.725 86,356 +0.28(+3.25%)
Jul 26, 2022 9.200 9.200 8.450 8.450 38,353 -1.05(-11.05%)
Jul 25, 2022 9.750 9.793 9.250 9.500 19,952 -0.30(-3.06%)
Jul 22, 2022 10.30 10.30 9.601 9.800 33,734 -0.25(-2.49%)
Jul 21, 2022 10.30 10.55 9.850 10.05 30,011 -0.30(-2.90%)
Jul 20, 2022 11.20 11.20 10.25 10.35 48,129 -0.75(-6.76%)
Jul 19, 2022 11.70 11.70 10.95 11.10 27,207 -0.50(-4.31%)
Jul 18, 2022 11.10 12.00 11.10 11.60 53,847 +0.35(+3.11%)
Jul 15, 2022 11.00 11.35 10.75 11.25 20,907 -0.05(-0.44%)
Jul 14, 2022 11.40 11.74 10.75 11.30 21,387 -0.05(-0.44%)
Jul 13, 2022 10.30 11.45 10.25 11.35 43,874 +0.85(+8.10%)
Jul 12, 2022 11.75 11.90 10.30 10.50 75,306 -0.70(-6.25%)
Jul 11, 2022 11.55 11.70 10.90 11.20 30,573 -0.70(-5.88%)
Jul 08, 2022 10.45 12.13 10.03 11.90 196,012 +1.45(+13.88%)
Jul 07, 2022 9.850 10.80 9.850 10.45 82,864 +0.80(+8.29%)
Jul 06, 2022 10.60 11.00 9.500 9.650 83,089 -0.80(-7.66%)
Jul 05, 2022 10.80 10.90 10.15 10.45 82,914 -0.50(-4.57%)
Jul 01, 2022 11.30 11.30 10.50 10.95 60,877 -0.40(-3.52%)
Jun 30, 2022 10.80 11.35 10.59 11.35 38,762 +0.10(+0.89%)
Jun 29, 2022 10.50 11.35 10.29 11.25 132,282 +0.60(+5.63%)
Jun 28, 2022 11.25 12.00 10.55 10.65 309,989 -0.65(-5.75%)
Jun 27, 2022 11.30 12.35 11.00 11.30 460,138 +0.35(+3.20%)
Jun 24, 2022 11.40 12.65 10.85 10.95 455,749 -0.45(-3.95%)
Jun 23, 2022 11.05 12.50 10.50 11.40 312,277 +0.55(+5.07%)
Jun 22, 2022 11.50 12.15 10.15 10.85 389,772 -0.65(-5.65%)
Jun 21, 2022 14.45 14.90 11.48 11.50 923,757 -0.75(-6.12%)
Jun 17, 2022 14.85 15.42 12.25 12.25 719,713 -2.20(-15.22%)
Jun 16, 2022 16.40 17.15 14.10 14.45 1,623,705 -1.05(-6.77%)
Jun 15, 2022 15.75 21.00 15.10 15.50 6,696,919 -2.85(-15.53%)
Jun 14, 2022 13.85 20.35 12.25 18.35 5,232,862 +4.90(+36.43%)
Jun 13, 2022 12.95 17.20 12.75 13.45 3,575,760 -0.35(-2.54%)
Jun 10, 2022 11.30 14.30 10.40 13.80 1,836,843 +0.05(+0.36%)
Jun 09, 2022 13.00 16.50 12.10 13.75 25,241,386 +4.90(+55.37%)
Jun 08, 2022 10.20 11.45 7.950 8.850 4,015,158 -2.05(-18.81%)
Jun 07, 2022 5.300 11.25 5.150 10.90 3,842,253 +5.35(+96.40%)
Jun 06, 2022 5.300 5.650 5.200 5.550 95,274 +0.20(+3.74%)
Jun 03, 2022 5.250 5.750 5.100 5.350 46,471 +0.05(+0.94%)
Jun 02, 2022 4.950 5.450 4.925 5.300 16,623 +0.38(+7.61%)
Jun 01, 2022 5.000 5.189 4.750 4.925 29,988 -0.01(-0.18%)
May 31, 2022 4.583 5.000 4.550 4.934 30,079 +0.04(+0.90%)
May 27, 2022 4.800 4.975 4.650 4.890 14,818 +0.02(+0.48%)
May 26, 2022 4.950 5.150 4.650 4.867 61,206 +0.12(+2.45%)
May 25, 2022 4.505 4.950 4.505 4.750 33,529 -0.10(-2.06%)
May 24, 2022 5.450 5.450 4.500 4.850 107,146 -0.75(-13.39%)
May 23, 2022 6.300 6.550 5.400 5.600 66,369 -0.75(-11.81%)
May 20, 2022 6.900 6.900 6.200 6.350 96,204 -0.40(-5.93%)
May 19, 2022 6.500 6.850 6.200 6.750 194,135 +0.20(+3.05%)
May 18, 2022 5.800 6.850 5.655 6.550 449,561 +0.05(+0.77%)
May 17, 2022 6.200 7.650 6.100 6.500 14,865,019 +1.30(+25.00%)
May 16, 2022 5.350 5.600 4.750 5.200 44,034 -0.05(-0.95%)
May 13, 2022 5.200 5.750 4.602 5.250 206,704 +0.78(+17.34%)
May 12, 2022 4.450 4.800 4.332 4.474 14,915 +0.02(+0.54%)
May 11, 2022 4.950 5.050 4.351 4.450 15,546 -0.60(-11.88%)
May 10, 2022 5.250 5.250 4.793 5.050 11,053 +0.00(+0.00%)
May 09, 2022 5.500 5.500 5.000 5.050 17,817 -0.60(-10.56%)
May 06, 2022 5.500 5.700 5.250 5.646 9,989 +0.10(+1.74%)
May 05, 2022 6.000 6.122 5.413 5.550 17,764 -0.45(-7.50%)
May 04, 2022 5.450 6.050 5.400 6.000 22,599 +0.65(+12.15%)
May 03, 2022 5.500 5.500 5.300 5.350 5,987 -0.05(-0.93%)
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.