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

Applied Uv Inc (NQ: AUVI )

0.5974 +0.0024 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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 1.660 481,961 -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%)
Dec 01, 2023 0.1124 0.1300 0.1107 0.1255 2,057,408 +0.01(+9.13%)
Nov 30, 2023 0.1300 0.1300 0.1120 0.1150 2,559,611 -0.02(-11.94%)
Nov 29, 2023 0.1359 0.1360 0.1280 0.1306 1,395,507 -0.01(-7.24%)
Nov 28, 2023 0.1293 0.1432 0.1275 0.1408 2,361,997 +0.01(+6.02%)
Nov 27, 2023 0.1253 0.1345 0.1240 0.1328 2,064,181 +0.01(+4.65%)
Nov 24, 2023 0.1279 0.1280 0.1244 0.1269 1,216,059 -0.00(-0.86%)
Nov 22, 2023 0.1262 0.1300 0.1224 0.1280 1,561,692 -0.00(-1.77%)
Nov 21, 2023 0.1330 0.1350 0.1250 0.1303 2,791,381 -0.01(-6.93%)
Nov 20, 2023 0.1400 0.1465 0.1310 0.1400 16,546,917 -0.01(-5.41%)
Nov 17, 2023 0.1450 0.1480 0.1427 0.1480 1,360,155 +0.00(+2.07%)
Nov 16, 2023 0.1478 0.1490 0.1427 0.1450 1,117,807 -0.01(-3.33%)
Nov 15, 2023 0.1530 0.1530 0.1450 0.1500 1,817,181 -0.01(-6.19%)
Nov 14, 2023 0.2500 0.2699 0.1499 0.1599 9,447,244 -0.11(-40.76%)
Nov 13, 2023 0.2200 0.3588 0.2100 0.2699 10,095,741 +0.04(+19.90%)
Nov 10, 2023 0.2400 0.2400 0.2110 0.2251 318,907 -0.01(-4.25%)
Nov 09, 2023 0.2200 0.2449 0.2200 0.2351 144,745 -0.01(-4.70%)
Nov 08, 2023 0.2600 0.2653 0.2400 0.2467 234,572 -0.00(-1.12%)
Nov 07, 2023 0.2600 0.2600 0.2402 0.2495 469,326 -0.03(-10.57%)
Nov 06, 2023 0.2792 0.2792 0.2500 0.2790 486,741 +0.00(+0.72%)
Nov 03, 2023 0.2600 0.2896 0.2600 0.2770 189,858 +0.01(+3.40%)
Nov 02, 2023 0.2744 0.2800 0.2540 0.2679 561,302 -0.01(-2.55%)
Nov 01, 2023 0.2794 0.2892 0.2607 0.2749 690,727 -0.01(-4.55%)
Oct 31, 2023 0.2277 0.2900 0.2260 0.2880 1,312,426 +0.03(+13.70%)
Oct 30, 2023 0.2601 0.3079 0.2200 0.2533 10,126,520 +0.02(+7.74%)
Oct 27, 2023 0.2343 0.2450 0.2250 0.2351 146,039 -0.00(-1.30%)
Oct 26, 2023 0.2480 0.2480 0.2301 0.2382 73,422 -0.01(-4.03%)
Oct 25, 2023 0.2330 0.2500 0.2330 0.2482 64,144 +0.01(+3.42%)
Oct 24, 2023 0.2349 0.2500 0.2349 0.2400 33,318 +0.01(+2.17%)
Oct 23, 2023 0.2600 0.2600 0.2275 0.2349 110,067 -0.01(-5.66%)
Oct 20, 2023 0.2490 0.2499 0.2365 0.2490 120,029 -0.00(-0.36%)
Oct 19, 2023 0.2500 0.2600 0.2401 0.2499 242,140 -0.00(-0.04%)
Oct 18, 2023 0.2674 0.2688 0.2292 0.2500 317,390 -0.02(-5.66%)
Oct 17, 2023 0.2600 0.2700 0.2600 0.2650 240,988 +0.00(+1.45%)
Oct 16, 2023 0.2702 0.3200 0.2600 0.2612 1,156,889 -0.02(-6.71%)
Oct 13, 2023 0.2999 0.3099 0.2718 0.2800 473,624 -0.03(-8.35%)
Oct 12, 2023 0.3150 0.3200 0.3000 0.3055 500,335 -0.01(-4.53%)
Oct 11, 2023 0.3275 0.3499 0.3175 0.3200 601,449 -0.03(-8.83%)
Oct 10, 2023 0.3160 0.3700 0.3100 0.3510 1,377,513 +0.00(+1.30%)
Oct 09, 2023 0.3068 0.3500 0.2950 0.3465 2,800,745 +0.00(+0.35%)
Oct 06, 2023 0.3685 0.5344 0.3443 0.3453 86,426,784 +0.03(+10.89%)
Oct 05, 2023 0.2907 0.3200 0.2900 0.3114 161,909 +0.00(+0.52%)
Oct 04, 2023 0.3400 0.3370 0.2900 0.3098 107,281 +0.00(+1.54%)
Oct 03, 2023 0.3276 0.3300 0.3003 0.3051 162,542 -0.01(-4.66%)
Oct 02, 2023 0.3400 0.3490 0.3001 0.3200 703,428 -0.00(-0.71%)
Sep 29, 2023 0.3570 0.3579 0.3200 0.3223 78,353 -0.02(-5.21%)
Sep 28, 2023 0.3601 0.3690 0.3000 0.3400 100,238 -0.00(-0.87%)
Sep 27, 2023 0.3640 0.3732 0.3400 0.3430 44,276 -0.00(-0.32%)
Sep 26, 2023 0.3350 0.3642 0.3220 0.3441 27,336 -0.01(-1.69%)
Sep 25, 2023 0.3253 0.3714 0.3302 0.3500 78,668 +0.03(+9.03%)
Sep 22, 2023 0.3550 0.3550 0.3210 0.3210 66,716 -0.03(-8.29%)
Sep 21, 2023 0.3609 0.3655 0.3405 0.3500 117,132 -0.01(-3.02%)
Sep 20, 2023 0.3730 0.3800 0.3544 0.3609 260,151 -0.02(-6.14%)
Sep 19, 2023 0.4150 0.4150 0.3650 0.3845 213,858 -0.04(-8.45%)
Sep 18, 2023 0.4801 0.4999 0.3999 0.4200 380,210 -0.06(-12.50%)
Sep 15, 2023 0.4600 0.4800 0.4303 0.4800 223,448 +0.01(+2.13%)
Sep 14, 2023 0.4700 0.4786 0.4530 0.4700 52,144 -0.01(-1.88%)
Sep 13, 2023 0.4700 0.4800 0.4515 0.4790 67,389 -0.00(-0.25%)
Sep 12, 2023 0.4800 0.5000 0.4656 0.4802 58,527 +0.02(+3.27%)
Sep 11, 2023 0.4920 0.4949 0.4510 0.4650 55,219 -0.00(-0.66%)
Sep 08, 2023 0.4810 0.4860 0.4681 0.4681 41,718 -0.01(-2.48%)
Sep 07, 2023 0.4940 0.4940 0.4725 0.4800 92,360 -0.03(-5.70%)
Sep 06, 2023 0.5174 0.5270 0.4810 0.5090 124,557 +0.00(+0.69%)
Sep 05, 2023 0.5110 0.5330 0.5031 0.5055 111,125 +0.00(+0.10%)
Sep 01, 2023 0.5100 0.5200 0.5010 0.5050 67,233 -0.00(-0.41%)
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%)
Aug 01, 2023 0.7300 0.7335 0.6800 0.7075 98,719 -0.00(-0.49%)
Jul 31, 2023 0.7811 0.7811 0.7099 0.7110 212,305 -0.03(-3.93%)
Jul 28, 2023 0.8372 0.8372 0.7111 0.7401 330,671 -0.08(-9.74%)
Jul 27, 2023 0.8501 0.8737 0.8200 0.8200 212,398 -0.05(-6.18%)
Jul 26, 2023 0.8600 0.8759 0.8410 0.8740 124,027 +0.03(+3.92%)
Jul 25, 2023 0.8600 0.8700 0.8410 0.8410 73,610 -0.03(-3.33%)
Jul 24, 2023 0.9300 0.9273 0.8500 0.8700 205,859 -0.04(-4.01%)
Jul 21, 2023 0.9200 0.9400 0.8900 0.9063 81,020 -0.03(-3.63%)
Jul 20, 2023 0.9400 0.9449 0.9105 0.9404 37,602 +0.02(+1.70%)
Jul 19, 2023 0.9080 0.9512 0.9080 0.9247 83,693 -0.01(-0.56%)
Jul 18, 2023 0.9500 0.9602 0.9201 0.9299 94,872 -0.03(-3.11%)
Jul 17, 2023 0.9300 0.9999 0.9000 0.9597 149,670 +0.04(+4.03%)
Jul 14, 2023 0.9300 0.9730 0.9200 0.9225 229,289 -0.04(-4.40%)
Jul 13, 2023 1.040 1.050 0.8630 0.9650 3,968,032 -0.02(-1.53%)
Jul 12, 2023 1.090 1.090 0.9600 0.9800 197,717 -0.07(-6.67%)
Jul 11, 2023 0.9300 1.190 0.9100 1.050 568,966 +0.13(+14.13%)
Jul 10, 2023 0.9235 0.9500 0.9026 0.9200 75,752 -0.01(-1.36%)
Jul 07, 2023 0.9200 0.9499 0.9100 0.9327 37,339 +0.02(+2.49%)
Jul 06, 2023 0.9722 0.9722 0.9000 0.9100 96,131 -0.03(-3.70%)
Jul 05, 2023 0.9400 0.9750 0.9000 0.9450 152,507 +0.01(+1.38%)
Jul 03, 2023 0.9300 0.9465 0.9276 0.9321 19,996 +0.00(+0.49%)
Jun 30, 2023 0.9200 0.9449 0.9000 0.9276 76,272 -0.01(-0.77%)
Jun 29, 2023 0.9545 0.9545 0.9002 0.9348 71,335 -0.02(-1.73%)
Jun 28, 2023 0.9900 0.9889 0.9215 0.9513 64,288 -0.04(-3.91%)
Jun 27, 2023 0.8600 1.010 0.8490 0.9900 746,739 +0.14(+16.61%)
Jun 26, 2023 0.9000 0.9300 0.8300 0.8490 524,881 -0.10(-10.17%)
Jun 23, 2023 0.9600 0.9900 0.9250 0.9451 168,950 -0.06(-6.43%)
Jun 22, 2023 1.000 1.020 0.9820 1.010 129,622 +0.01(+1.00%)
Jun 21, 2023 1.010 1.040 0.9800 1.000 395,241 +0.01(+1.01%)
Jun 20, 2023 1.070 1.100 0.9500 0.9900 704,986 -0.08(-7.48%)
Jun 16, 2023 1.080 1.110 1.025 1.070 4,448,399 -0.83(-43.68%)
Jun 15, 2023 2.110 2.280 1.860 1.900 7,142,310 -0.88(-31.53%)
May 08, 2023 2.350 2.849 2.337 2.775 16,117 +0.48(+21.05%)
May 05, 2023 2.200 2.350 2.200 2.292 50,743 -0.01(-0.37%)
May 04, 2023 2.650 2.750 2.015 2.301 44,905 -0.40(-14.78%)
May 03, 2023 2.697 2.850 2.522 2.700 22,710 +0.10(+3.81%)
May 02, 2023 2.740 2.910 2.450 2.601 41,522 -0.23(-7.98%)
May 01, 2023 2.950 3.025 2.801 2.826 24,720 -0.17(-5.78%)
Apr 28, 2023 3.150 3.250 3.000 3.000 16,617 -0.30(-9.09%)
Apr 27, 2023 3.300 3.400 3.151 3.300 19,580 -0.09(-2.63%)
Apr 26, 2023 3.550 3.550 3.335 3.389 9,555 -0.16(-4.54%)
Apr 25, 2023 3.500 3.550 3.404 3.550 15,753 -0.04(-0.99%)
Apr 24, 2023 3.500 3.650 3.500 3.586 7,878 -0.01(-0.42%)
Apr 21, 2023 3.700 3.700 3.510 3.600 5,346 -0.05(-1.38%)
Apr 20, 2023 3.700 3.700 3.600 3.651 4,731 -0.05(-1.32%)
Apr 19, 2023 3.552 3.800 3.425 3.700 39,130 +0.04(+1.04%)
Apr 18, 2023 3.675 3.865 3.501 3.662 18,363 -0.10(-2.65%)
Apr 17, 2023 3.732 3.875 3.705 3.761 8,597 -0.07(-1.84%)
Apr 14, 2023 3.900 3.901 3.705 3.832 20,692 -0.12(-2.99%)
Apr 13, 2023 4.000 4.000 3.763 3.950 10,205 +0.07(+1.80%)
Apr 12, 2023 4.150 4.166 3.701 3.880 20,811 -0.22(-5.37%)
Apr 11, 2023 3.833 4.100 3.833 4.100 19,122 +0.12(+3.14%)
Apr 10, 2023 3.950 4.000 3.805 3.975 10,718 -0.02(-0.62%)
Apr 06, 2023 3.950 4.180 3.950 4.000 10,102 +0.00(+0.00%)
Apr 05, 2023 4.050 4.150 3.895 4.000 5,474 -0.02(-0.61%)
Apr 04, 2023 3.850 4.189 3.850 4.024 7,398 +0.07(+1.89%)
Apr 03, 2023 4.125 4.200 3.850 3.950 29,541 -0.45(-10.23%)
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%)
Mar 01, 2023 5.150 5.400 4.901 4.901 31,829 -0.25(-4.83%)
Feb 28, 2023 5.200 5.400 5.100 5.150 28,803 -0.15(-2.83%)
Feb 27, 2023 5.050 5.300 5.008 5.300 14,465 +0.20(+3.92%)
Feb 24, 2023 5.050 5.300 5.000 5.100 34,843 +0.05(+0.99%)
Feb 23, 2023 5.200 5.401 5.050 5.050 41,103 -0.25(-4.72%)
Feb 22, 2023 5.300 5.495 5.150 5.300 33,788 +0.15(+2.91%)
Feb 21, 2023 5.750 5.750 5.150 5.150 56,594 -0.60(-10.43%)
Feb 17, 2023 5.900 5.900 5.550 5.750 33,122 +0.10(+1.77%)
Feb 16, 2023 5.900 5.900 5.400 5.650 70,299 -0.30(-5.04%)
Feb 15, 2023 6.000 6.050 5.601 5.950 61,125 -0.05(-0.83%)
Feb 14, 2023 6.200 6.200 5.700 6.000 38,496 +0.00(+0.00%)
Feb 13, 2023 5.600 6.245 5.450 6.000 76,491 +0.45(+8.11%)
Feb 10, 2023 5.550 5.750 5.400 5.550 54,153 -0.05(-0.89%)
Feb 09, 2023 6.200 6.200 5.450 5.600 119,142 -0.55(-8.94%)
Feb 08, 2023 6.500 6.535 6.000 6.150 103,225 -0.50(-7.52%)
Feb 07, 2023 6.600 6.800 6.450 6.650 76,204 -0.10(-1.48%)
Feb 06, 2023 7.000 7.040 6.600 6.750 73,114 -0.05(-0.74%)
Feb 03, 2023 6.750 6.950 6.500 6.800 105,864 +0.10(+1.49%)
Feb 02, 2023 6.600 7.025 6.500 6.700 326,615 +0.05(+0.75%)
Feb 01, 2023 6.950 7.050 6.550 6.650 377,568 -0.10(-1.48%)
Jan 31, 2023 6.400 6.907 6.207 6.750 345,943 +0.20(+3.05%)
Jan 30, 2023 7.450 8.300 6.350 6.550 980,946 -1.40(-17.61%)
Jan 27, 2023 7.600 9.700 6.850 7.950 15,194,198 +2.75(+52.88%)
Jan 26, 2023 5.700 5.800 5.150 5.200 153,760 -0.45(-7.96%)
Jan 25, 2023 5.600 5.850 5.300 5.650 23,095 -0.05(-0.88%)
Jan 24, 2023 5.650 5.725 5.458 5.700 14,388 +0.10(+1.79%)
Jan 23, 2023 5.400 5.641 5.250 5.600 18,561 +0.32(+6.16%)
Jan 20, 2023 5.300 5.300 5.051 5.275 14,754 -0.07(-1.40%)
Jan 19, 2023 5.250 5.450 5.175 5.350 13,483 -0.05(-0.93%)
Jan 18, 2023 5.800 6.100 5.254 5.400 42,535 -0.30(-5.26%)
Jan 17, 2023 5.750 5.850 5.600 5.700 29,471 -0.10(-1.72%)
Jan 13, 2023 5.700 5.950 5.500 5.800 26,663 -0.05(-0.85%)
Jan 12, 2023 5.800 5.900 5.471 5.850 72,750 +0.05(+0.86%)
Jan 11, 2023 5.900 5.950 5.400 5.800 53,139 -0.30(-4.92%)
Jan 10, 2023 6.200 6.300 6.000 6.100 68,676 -0.40(-6.15%)
Jan 09, 2023 6.200 6.849 5.660 6.500 220,207 +0.15(+2.36%)
Jan 06, 2023 5.950 6.400 5.650 6.350 159,095 +0.55(+9.48%)
Jan 05, 2023 5.600 5.950 5.400 5.800 143,512 +0.10(+1.75%)
Jan 04, 2023 5.400 5.750 5.050 5.700 111,701 +0.65(+12.92%)
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.