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 UNCHANGED
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 (%)
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.