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 -0.0196 (-3.32%)
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 (%)
Aug 31, 2023 0.5203 0.5379 0.5003 0.5071 95,918 -0.01(-2.54%)
Aug 30, 2023 0.5460 0.5603 0.5200 0.5203 167,010 -0.02(-2.93%)
Aug 29, 2023 0.5500 0.5600 0.5125 0.5360 282,724 -0.02(-3.13%)
Aug 28, 2023 0.6350 0.7700 0.5502 0.5533 809,997 -0.08(-12.96%)
Aug 25, 2023 0.6400 0.6600 0.6100 0.6357 153,805 +0.00(+0.38%)
Aug 24, 2023 0.6700 0.6800 0.6131 0.6333 146,124 -0.05(-7.59%)
Aug 23, 2023 0.6900 0.7000 0.6655 0.6853 117,515 -0.00(-0.10%)
Aug 22, 2023 0.7427 0.7427 0.6800 0.6860 2,211,717 -0.05(-7.22%)
Aug 21, 2023 0.7275 0.7400 0.7000 0.7394 249,154 +0.02(+2.69%)
Aug 18, 2023 0.7200 0.7400 0.7000 0.7200 138,585 -0.01(-1.69%)
Aug 17, 2023 0.7245 0.7345 0.7072 0.7324 105,574 -0.01(-1.73%)
Aug 16, 2023 0.7500 0.7700 0.7300 0.7453 147,106 -0.01(-0.71%)
Aug 15, 2023 0.8500 0.8750 0.7099 0.7506 876,564 -0.14(-15.57%)
Aug 14, 2023 0.9500 0.9671 0.7800 0.8890 3,042,778 +0.11(+13.97%)
Aug 11, 2023 0.7000 0.7970 0.6885 0.7800 900,231 +0.09(+12.86%)
Aug 10, 2023 0.7476 0.8264 0.6910 0.6911 2,489,405 -0.02(-3.00%)
Aug 09, 2023 0.7300 0.7290 0.6500 0.7125 3,289,182 -0.02(-2.37%)
Aug 08, 2023 0.7016 0.7699 0.6800 0.7298 400,848 +0.05(+7.17%)
Aug 07, 2023 0.6929 0.7030 0.6808 0.6810 52,415 -0.01(-1.30%)
Aug 04, 2023 0.7335 0.7335 0.6899 0.6900 105,941 -0.00(-0.29%)
Aug 03, 2023 0.7200 0.7299 0.6900 0.6920 56,339 -0.02(-2.40%)
Aug 02, 2023 0.7100 0.7560 0.6900 0.7090 126,472 +0.00(+0.21%)
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.