Indicators

Applied Uv Inc (NQ: AUVI )

0.5899 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

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%)

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.