Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	2.500	2.540	2.210	2.360	498,438	-0.09(-3.67%)
Dec 28, 2023	1.980	2.591	1.980	2.450	877,220	+0.44(+21.89%)
Dec 27, 2023	1.880	2.200	1.850	2.010	363,370	+0.11(+5.79%)
Dec 26, 2023	2.100	2.130	1.840	1.900	475,244	-0.13(-6.40%)
Dec 22, 2023	2.000	2.120	1.770	2.030	600,033	+0.09(+4.64%)
Dec 21, 2023	2.210	2.479	1.840	1.940	1,681,497	-0.46(-19.17%)
Dec 20, 2023	2.210	3.000	2.010	2.400	25,983,428	+0.57(+31.15%)
Dec 19, 2023	1.540	2.132	1.510	1.830	4,595,486	+0.32(+21.19%)
Dec 18, 2023	1.700	1.720	1.460	1.510	416,446	-0.14(-8.48%)
Dec 15, 2023	1.770	1.770	1.600	1.650	220,350	-0.01(-0.60%)
Dec 14, 2023	1.770	1.860	1.600	1.660	481,956	-0.20(-10.75%)
Dec 13, 2023	2.190	2.210	1.830	1.860	2,392,442	-0.20(-9.71%)
Dec 12, 2023	2.100	2.250	1.840	2.060	634,245	+1.98(+2346.56%)
Dec 11, 2023	0.0890	0.0923	0.0820	0.0842	3,102,329	-0.00(-3.88%)
Dec 08, 2023	0.0880	0.0900	0.0800	0.0876	7,231,231	-0.02(-19.41%)
Dec 07, 2023	0.1120	0.1132	0.1035	0.1087	1,918,689	-0.00(-3.72%)
Dec 06, 2023	0.1130	0.1172	0.1100	0.1129	1,293,882	-0.00(-0.53%)
Dec 05, 2023	0.1200	0.1220	0.1102	0.1135	1,884,390	-0.01(-6.20%)
Dec 04, 2023	0.1276	0.1276	0.1120	0.1210	1,717,339	-0.00(-3.59%)

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.