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

Applied Uv Inc (NQ: AUVI )

0.6800 +0.0350 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2022 8.300 8.950 8.050 8.400 12,463 +0.10(+1.20%)
Aug 30, 2022 8.800 8.800 8.200 8.300 5,474 -0.05(-0.60%)
Aug 29, 2022 8.000 8.550 8.000 8.350 13,589 +0.20(+2.45%)
Aug 26, 2022 8.850 8.899 8.150 8.150 10,379 -0.95(-10.44%)
Aug 25, 2022 9.150 9.150 8.900 9.100 7,541 -0.05(-0.55%)
Aug 24, 2022 8.950 9.218 8.500 9.150 15,691 +0.00(+0.00%)
Aug 23, 2022 9.500 9.500 8.900 9.150 27,940 +0.05(+0.55%)
Aug 22, 2022 8.750 9.200 8.100 9.100 71,447 +0.45(+5.20%)
Aug 19, 2022 8.350 8.700 8.150 8.650 24,231 +0.00(+0.00%)
Aug 18, 2022 9.000 9.002 8.427 8.650 17,301 -0.30(-3.35%)
Aug 17, 2022 8.800 9.000 8.150 8.950 60,660 +0.15(+1.70%)
Aug 16, 2022 9.100 9.800 8.800 8.800 64,295 -1.02(-10.43%)
Aug 15, 2022 9.550 10.22 9.350 9.825 40,536 +0.12(+1.29%)
Aug 12, 2022 9.000 9.900 9.000 9.700 28,885 +0.55(+6.01%)
Aug 11, 2022 9.700 9.700 8.850 9.150 58,257 -0.55(-5.67%)
Aug 10, 2022 9.500 10.45 9.000 9.700 286,076 +0.50(+5.43%)
Aug 09, 2022 8.250 10.50 8.110 9.200 778,394 +0.70(+8.24%)
Aug 08, 2022 8.800 9.200 8.250 8.500 37,558 -0.30(-3.41%)
Aug 05, 2022 7.750 9.200 7.750 8.800 111,773 +0.90(+11.39%)
Aug 04, 2022 7.900 7.992 7.700 7.900 40,975 +0.00(+0.00%)
Aug 03, 2022 8.450 8.450 7.850 7.900 31,425 -0.30(-3.66%)
Aug 02, 2022 8.350 8.550 8.150 8.200 18,296 -0.30(-3.53%)
Aug 01, 2022 8.300 8.700 8.100 8.500 24,859 +0.20(+2.41%)
Jul 29, 2022 9.150 9.450 8.300 8.300 28,608 -0.70(-7.78%)
Jul 28, 2022 8.550 9.106 8.450 9.000 34,152 +0.28(+3.15%)
Jul 27, 2022 8.450 9.050 8.400 8.725 86,356 +0.28(+3.25%)
Jul 26, 2022 9.200 9.200 8.450 8.450 38,353 -1.05(-11.05%)
Jul 25, 2022 9.750 9.793 9.250 9.500 19,952 -0.30(-3.06%)
Jul 22, 2022 10.30 10.30 9.601 9.800 33,734 -0.25(-2.49%)
Jul 21, 2022 10.30 10.55 9.850 10.05 30,011 -0.30(-2.90%)
Jul 20, 2022 11.20 11.20 10.25 10.35 48,129 -0.75(-6.76%)
Jul 19, 2022 11.70 11.70 10.95 11.10 27,207 -0.50(-4.31%)
Jul 18, 2022 11.10 12.00 11.10 11.60 53,847 +0.35(+3.11%)
Jul 15, 2022 11.00 11.35 10.75 11.25 20,907 -0.05(-0.44%)
Jul 14, 2022 11.40 11.74 10.75 11.30 21,387 -0.05(-0.44%)
Jul 13, 2022 10.30 11.45 10.25 11.35 43,874 +0.85(+8.10%)
Jul 12, 2022 11.75 11.90 10.30 10.50 75,306 -0.70(-6.25%)
Jul 11, 2022 11.55 11.70 10.90 11.20 30,573 -0.70(-5.88%)
Jul 08, 2022 10.45 12.13 10.03 11.90 196,012 +1.45(+13.88%)
Jul 07, 2022 9.850 10.80 9.850 10.45 82,864 +0.80(+8.29%)
Jul 06, 2022 10.60 11.00 9.500 9.650 83,089 -0.80(-7.66%)
Jul 05, 2022 10.80 10.90 10.15 10.45 82,914 -0.50(-4.57%)
Jul 01, 2022 11.30 11.30 10.50 10.95 60,877 -0.40(-3.52%)
Jun 30, 2022 10.80 11.35 10.59 11.35 38,762 +0.10(+0.89%)
Jun 29, 2022 10.50 11.35 10.29 11.25 132,282 +0.60(+5.63%)
Jun 28, 2022 11.25 12.00 10.55 10.65 309,989 -0.65(-5.75%)
Jun 27, 2022 11.30 12.35 11.00 11.30 460,138 +0.35(+3.20%)
Jun 24, 2022 11.40 12.65 10.85 10.95 455,749 -0.45(-3.95%)
Jun 23, 2022 11.05 12.50 10.50 11.40 312,277 +0.55(+5.07%)
Jun 22, 2022 11.50 12.15 10.15 10.85 389,772 -0.65(-5.65%)
Jun 21, 2022 14.45 14.90 11.48 11.50 923,757 -0.75(-6.12%)
Jun 17, 2022 14.85 15.42 12.25 12.25 719,713 -2.20(-15.22%)
Jun 16, 2022 16.40 17.15 14.10 14.45 1,623,705 -1.05(-6.77%)
Jun 15, 2022 15.75 21.00 15.10 15.50 6,696,919 -2.85(-15.53%)
Jun 14, 2022 13.85 20.35 12.25 18.35 5,232,862 +4.90(+36.43%)
Jun 13, 2022 12.95 17.20 12.75 13.45 3,575,760 -0.35(-2.54%)
Jun 10, 2022 11.30 14.30 10.40 13.80 1,836,843 +0.05(+0.36%)
Jun 09, 2022 13.00 16.50 12.10 13.75 25,241,386 +4.90(+55.37%)
Jun 08, 2022 10.20 11.45 7.950 8.850 4,015,158 -2.05(-18.81%)
Jun 07, 2022 5.300 11.25 5.150 10.90 3,842,253 +5.35(+96.40%)
Jun 06, 2022 5.300 5.650 5.200 5.550 95,274 +0.20(+3.74%)
Jun 03, 2022 5.250 5.750 5.100 5.350 46,471 +0.05(+0.94%)
Jun 02, 2022 4.950 5.450 4.925 5.300 16,623 +0.38(+7.61%)
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.