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

Applied Uv Inc (NQ: AUVI )

0.6060 +0.0060 (+1.00%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 6, 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, 2023 4.310 4.500 4.167 4.400 19,770 +0.15(+3.53%)
Mar 30, 2023 4.218 4.300 4.020 4.250 10,385 +0.16(+3.79%)
Mar 29, 2023 4.200 4.243 4.080 4.095 12,864 -0.00(-0.12%)
Mar 28, 2023 4.200 4.349 4.000 4.100 14,898 -0.25(-5.75%)
Mar 27, 2023 4.200 4.450 4.150 4.350 9,206 +0.10(+2.35%)
Mar 24, 2023 4.042 4.349 4.042 4.250 13,146 +0.13(+3.27%)
Mar 23, 2023 4.550 4.550 4.050 4.115 31,846 -0.37(-8.26%)
Mar 22, 2023 4.400 4.900 4.283 4.486 91,147 +0.21(+5.00%)
Mar 21, 2023 4.099 4.335 3.950 4.272 21,226 +0.17(+4.22%)
Mar 20, 2023 4.250 4.250 3.950 4.099 6,708 +0.09(+2.16%)
Mar 17, 2023 4.245 4.245 4.013 4.013 23,717 -0.21(-5.00%)
Mar 16, 2023 4.074 4.224 3.901 4.224 9,309 +0.14(+3.36%)
Mar 15, 2023 4.100 4.240 3.850 4.087 14,034 -0.03(-0.69%)
Mar 14, 2023 4.000 4.250 3.974 4.115 17,120 +0.16(+4.05%)
Mar 13, 2023 4.350 4.350 3.808 3.955 50,325 -0.29(-6.94%)
Mar 10, 2023 4.600 4.600 4.250 4.250 19,927 -0.29(-6.34%)
Mar 09, 2023 4.450 4.537 4.250 4.537 20,973 +0.19(+4.26%)
Mar 08, 2023 4.500 4.600 4.201 4.352 39,975 +0.15(+3.62%)
Mar 07, 2023 4.551 4.600 4.150 4.200 51,163 -0.35(-7.70%)
Mar 06, 2023 5.100 5.150 4.500 4.551 109,071 -0.50(-9.89%)
Mar 03, 2023 4.850 5.100 4.850 5.050 24,872 +0.11(+2.23%)
Mar 02, 2023 4.900 5.000 4.750 4.940 19,391 +0.04(+0.80%)
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.