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 (%)
Sep 30, 2021 6.830 8.050 6.220 7.100 3,253,949 -0.09(-1.25%)
Sep 29, 2021 7.830 8.000 6.630 7.190 11,773,518 +0.66(+10.11%)
Sep 28, 2021 6.780 6.800 6.480 6.530 9,903 -0.22(-3.26%)
Sep 27, 2021 6.510 6.800 6.480 6.750 15,504 +0.26(+4.01%)
Sep 24, 2021 6.700 6.700 6.350 6.490 38,898 -0.25(-3.71%)
Sep 23, 2021 6.820 6.860 6.580 6.740 11,904 +0.00(+0.00%)
Sep 22, 2021 6.820 6.860 6.520 6.740 11,135 +0.00(+0.00%)
Sep 21, 2021 6.770 6.780 6.600 6.740 17,518 -0.04(-0.59%)
Sep 20, 2021 6.780 6.796 6.480 6.780 10,301 -0.18(-2.59%)
Sep 17, 2021 6.760 6.960 6.566 6.960 27,597 +0.16(+2.35%)
Sep 16, 2021 6.650 6.828 6.450 6.800 29,311 +0.20(+3.03%)
Sep 15, 2021 6.650 6.650 6.400 6.600 22,063 -0.01(-0.08%)
Sep 14, 2021 6.780 6.780 6.516 6.605 9,484 -0.16(-2.44%)
Sep 13, 2021 6.760 6.940 6.595 6.770 24,589 +0.33(+5.12%)
Sep 10, 2021 6.840 6.840 6.440 6.440 24,043 -0.21(-3.16%)
Sep 09, 2021 6.810 6.821 6.600 6.650 17,204 -0.10(-1.48%)
Sep 08, 2021 6.710 6.820 6.510 6.750 16,873 +0.04(+0.60%)
Sep 07, 2021 7.000 7.000 6.710 6.710 24,023 -0.29(-4.14%)
Sep 03, 2021 6.840 7.037 6.840 7.000 13,309 +0.02(+0.29%)
Sep 02, 2021 6.930 7.020 6.830 6.980 26,852 +0.14(+2.05%)
Sep 01, 2021 6.990 7.030 6.705 6.840 35,031 -0.10(-1.44%)
Aug 31, 2021 6.920 7.270 6.686 6.940 57,713 +0.02(+0.29%)
Aug 30, 2021 6.590 6.980 6.500 6.920 68,749 +0.32(+4.85%)
Aug 27, 2021 6.600 6.729 6.550 6.600 18,798 +0.02(+0.30%)
Aug 26, 2021 6.850 6.890 6.510 6.580 35,982 -0.26(-3.80%)
Aug 25, 2021 6.820 7.190 6.730 6.840 103,678 +0.06(+0.88%)
Aug 24, 2021 6.950 7.040 6.620 6.780 40,637 -0.17(-2.45%)
Aug 23, 2021 6.720 6.950 6.720 6.950 24,680 +0.20(+2.96%)
Aug 20, 2021 6.480 6.750 6.460 6.750 39,561 +0.39(+6.13%)
Aug 19, 2021 6.440 6.700 6.285 6.360 39,893 -0.24(-3.64%)
Aug 18, 2021 6.400 6.660 6.220 6.600 68,973 +0.38(+6.11%)
Aug 17, 2021 7.110 7.250 5.540 6.220 319,089 -1.07(-14.68%)
Aug 16, 2021 7.430 7.480 7.170 7.290 28,842 -0.13(-1.75%)
Aug 13, 2021 7.670 7.676 7.420 7.420 55,224 -0.35(-4.50%)
Aug 12, 2021 7.820 8.020 7.600 7.770 49,182 +0.03(+0.39%)
Aug 11, 2021 8.000 8.040 7.550 7.740 40,035 -0.30(-3.73%)
Aug 10, 2021 8.360 9.200 7.890 8.040 261,794 -0.26(-3.13%)
Aug 09, 2021 8.000 8.360 7.800 8.300 51,233 +0.41(+5.20%)
Aug 06, 2021 7.960 8.141 7.770 7.890 33,385 -0.18(-2.23%)
Aug 05, 2021 8.090 8.217 8.010 8.070 26,268 +0.00(+0.00%)
Aug 04, 2021 8.050 8.210 8.030 8.070 23,728 -0.07(-0.86%)
Aug 03, 2021 8.320 8.700 8.079 8.140 32,867 -0.18(-2.16%)
Aug 02, 2021 8.350 8.530 8.250 8.320 47,244 +0.02(+0.24%)
Jul 30, 2021 8.250 8.730 8.230 8.300 107,866 +0.03(+0.36%)
Jul 29, 2021 8.360 8.550 8.270 8.270 19,077 -0.17(-2.01%)
Jul 28, 2021 8.310 8.690 8.280 8.440 42,577 +0.21(+2.55%)
Jul 27, 2021 8.220 8.440 8.090 8.230 36,126 -0.11(-1.32%)
Jul 26, 2021 8.570 8.787 8.280 8.340 72,591 -0.15(-1.77%)
Jul 23, 2021 9.450 9.450 8.400 8.490 106,768 -0.69(-7.52%)
Jul 22, 2021 9.190 9.560 9.050 9.180 113,980 -0.02(-0.22%)
Jul 21, 2021 9.320 9.590 9.200 9.200 38,641 -0.15(-1.60%)
Jul 20, 2021 9.300 9.600 9.100 9.350 112,936 +0.08(+0.86%)
Jul 19, 2021 9.180 9.390 8.840 9.270 83,609 +0.18(+1.98%)
Jul 16, 2021 9.280 9.350 8.902 9.090 23,326 -0.17(-1.84%)
Jul 15, 2021 9.190 9.260 8.820 9.260 53,196 +0.13(+1.42%)
Jul 14, 2021 9.000 9.710 8.970 9.130 311,740 +0.29(+3.28%)
Jul 13, 2021 9.260 9.690 8.773 8.840 219,580 -0.50(-5.35%)
Jul 12, 2021 9.350 9.800 9.070 9.340 362,391 +0.08(+0.86%)
Jul 09, 2021 9.270 9.440 9.110 9.260 27,043 +0.18(+1.98%)
Jul 08, 2021 8.760 9.250 8.560 9.080 67,990 -0.15(-1.63%)
Jul 07, 2021 9.570 9.600 8.900 9.230 45,421 -0.16(-1.70%)
Jul 06, 2021 9.640 9.700 9.300 9.390 81,096 -0.25(-2.59%)
Jul 02, 2021 9.950 10.00 9.500 9.640 129,480 -0.21(-2.13%)
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.