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

Applied Uv Inc (NQ: AUVI )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, May 28, 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 (%)
Feb 28, 2022 1.590 1.680 1.510 1.680 83,222 +0.18(+12.00%)
Feb 25, 2022 1.570 1.620 1.500 1.500 59,087 -0.05(-3.23%)
Feb 24, 2022 1.360 1.590 1.389 1.550 151,174 +0.06(+4.03%)
Feb 23, 2022 1.580 1.580 1.460 1.490 75,476 -0.09(-5.70%)
Feb 22, 2022 1.680 1.690 1.530 1.580 98,195 -0.08(-4.82%)
Feb 18, 2022 1.660 0 -0.11(-6.21%)
Feb 17, 2022 1.770 1.840 1.680 1.770 297,135 -0.01(-0.56%)
Feb 16, 2022 1.730 1.800 1.730 1.780 40,073 +0.03(+1.71%)
Feb 15, 2022 1.740 1.770 1.710 1.750 59,464 +0.06(+3.55%)
Feb 14, 2022 1.730 1.793 1.690 1.690 65,132 -0.07(-3.98%)
Feb 11, 2022 1.800 1.820 1.681 1.760 93,160 -0.05(-2.76%)
Feb 10, 2022 1.780 1.890 1.775 1.810 59,939 -0.01(-0.55%)
Feb 09, 2022 1.760 1.820 1.730 1.820 109,546 +0.09(+5.20%)
Feb 08, 2022 1.730 1.760 1.700 1.730 45,294 -0.01(-0.57%)
Feb 07, 2022 1.700 1.740 1.650 1.740 135,070 +0.10(+6.10%)
Feb 04, 2022 1.640 1.685 1.570 1.640 102,465 +0.03(+1.86%)
Feb 03, 2022 1.660 1.600 1.610 82,350 -0.07(-4.17%)
Feb 02, 2022 1.830 1.830 1.630 1.680 132,695 -0.12(-6.67%)
Feb 01, 2022 1.770 1.860 1.730 1.800 231,433 +0.06(+3.45%)
Jan 28, 2022 1.590 1.745 1.530 1.740 224,588 +0.13(+8.07%)
Jan 27, 2022 1.660 1.716 1.550 1.610 172,762 -0.03(-1.83%)
Jan 26, 2022 1.740 1.810 1.630 1.640 282,693 -0.10(-5.75%)
Jan 25, 2022 1.650 1.780 1.600 1.740 103,257 +0.08(+4.82%)
Jan 24, 2022 1.580 1.699 1.480 1.660 437,226 -0.06(-3.49%)
Jan 21, 2022 1.800 1.820 1.698 1.720 297,302 -0.11(-6.01%)
Jan 20, 2022 1.860 1.980 1.800 1.830 255,196 -0.03(-1.61%)
Jan 19, 2022 2.040 2.070 1.850 1.860 443,003 -0.17(-8.37%)
Jan 18, 2022 2.190 2.260 1.990 2.030 603,815 -0.19(-8.56%)
Jan 14, 2022 2.220 0 +0.13(+6.22%)
Jan 13, 2022 2.160 2.180 2.020 2.090 378,670 -0.09(-4.13%)
Jan 12, 2022 2.160 2.230 2.140 2.180 373,217 -0.02(-0.91%)
Jan 11, 2022 2.100 2.200 2.050 2.200 516,983 +0.11(+5.26%)
Jan 10, 2022 2.220 2.240 1.930 2.090 932,448 -0.06(-2.79%)
Jan 07, 2022 2.330 2.420 2.130 2.150 798,251 -0.22(-9.28%)
Jan 06, 2022 2.740 2.780 2.300 2.370 2,220,956 -0.59(-19.93%)
Jan 05, 2022 3.160 3.164 2.610 2.960 3,711,590 -0.39(-11.64%)
Jan 04, 2022 3.420 3.710 3.020 3.350 4,906,664 -0.03(-0.89%)
Jan 03, 2022 3.060 3.750 2.990 3.380 18,379,150 +0.68(+25.19%)
Dec 31, 2021 2.600 2.800 2.560 2.700 740,438 +0.09(+3.45%)
Dec 30, 2021 2.640 2.640 2.500 2.610 875,084 -0.04(-1.51%)
Dec 29, 2021 2.740 2.770 2.450 2.650 3,137,864 -0.93(-25.98%)
Dec 28, 2021 4.160 4.200 3.510 3.580 638,048 -0.53(-12.90%)
Dec 27, 2021 4.490 4.670 4.090 4.110 473,312 -0.86(-17.30%)
Dec 23, 2021 4.640 5.075 4.480 4.970 230,066 +0.32(+6.88%)
Dec 22, 2021 5.010 5.290 4.450 4.650 893,177 -0.44(-8.64%)
Dec 21, 2021 4.210 5.230 4.060 5.090 978,446 +0.87(+20.62%)
Dec 20, 2021 4.120 5.380 3.990 4.220 2,821,891 +0.04(+0.96%)
Dec 17, 2021 4.160 4.347 4.020 4.180 87,146 +0.02(+0.48%)
Dec 16, 2021 4.200 4.290 4.030 4.160 54,996 +0.02(+0.48%)
Dec 15, 2021 4.400 4.485 3.860 4.140 121,095 -0.26(-5.91%)
Dec 14, 2021 4.640 4.700 4.390 4.400 79,170 -0.24(-5.17%)
Dec 13, 2021 4.690 4.930 4.560 4.640 51,884 -0.12(-2.52%)
Dec 10, 2021 4.860 4.910 4.600 4.760 71,468 -0.05(-1.04%)
Dec 09, 2021 4.920 5.100 4.720 4.810 162,446 -0.21(-4.18%)
Dec 08, 2021 4.760 5.090 4.700 5.020 403,824 +0.23(+4.80%)
Dec 07, 2021 4.750 4.850 4.605 4.790 119,933 -0.01(-0.21%)
Dec 06, 2021 4.750 4.820 4.500 4.800 157,222 +0.01(+0.21%)
Dec 03, 2021 4.700 4.840 4.440 4.790 145,380 +0.08(+1.70%)
Dec 02, 2021 4.610 4.770 4.330 4.710 461,107 -0.23(-4.66%)
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.