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

Applied Uv Inc (NQ: AUVI )

0.6450 +0.0050 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
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 -0.11(-5.47%)
Jun 14, 2023 1.840 2.190 1.800 2.010 10,113,587 +0.22(+12.29%)
Jun 13, 2023 1.790 1.832 1.760 1.790 26,343 +0.03(+1.70%)
Jun 12, 2023 1.750 1.810 1.730 1.760 9,831 -0.01(-0.56%)
Jun 09, 2023 1.930 1.950 1.740 1.770 58,694 -0.13(-6.84%)
Jun 08, 2023 1.920 2.130 1.867 1.900 199,932 +0.01(+0.65%)
Jun 07, 2023 1.820 1.940 1.806 1.888 35,431 +0.07(+3.73%)
Jun 06, 2023 1.740 1.900 1.740 1.820 115,142 +0.04(+2.25%)
Jun 05, 2023 1.850 1.870 1.770 1.780 24,364 -0.11(-5.82%)
Jun 02, 2023 1.830 2.030 1.760 1.890 83,748 +0.06(+3.28%)
Jun 01, 2023 1.900 1.950 1.660 1.830 87,360 -0.10(-5.18%)
May 31, 2023 1.980 1.980 1.750 1.930 84,626 +0.04(+2.14%)
May 30, 2023 2.250 2.241 1.750 1.889 294,241 -0.91(-32.52%)
May 26, 2023 2.950 3.051 2.700 2.800 36,876 -0.15(-5.15%)
May 25, 2023 2.940 3.150 2.585 2.952 168,250 -0.35(-10.55%)
May 24, 2023 2.673 3.400 2.650 3.300 236,987 +0.30(+10.00%)
May 23, 2023 2.922 3.500 2.660 3.000 1,815,097 +0.62(+26.32%)
May 22, 2023 2.205 2.387 2.100 2.375 228,869 +0.19(+8.90%)
May 19, 2023 2.249 2.249 2.140 2.181 10,106 -0.07(-3.20%)
May 18, 2023 2.256 2.439 2.205 2.253 6,603 +0.03(+1.26%)
May 17, 2023 2.350 2.439 2.211 2.225 5,353 +0.00(+0.20%)
May 16, 2023 2.470 2.470 2.205 2.220 13,280 -0.21(-8.81%)
May 15, 2023 2.550 2.570 2.425 2.435 4,058 -0.06(-2.60%)
May 12, 2023 2.534 2.647 2.500 2.500 2,468 +0.00(+0.00%)
May 11, 2023 2.550 2.900 2.250 2.500 10,482 -0.15(-5.84%)
May 10, 2023 2.750 2.892 2.516 2.655 31,988 -0.16(-5.72%)
May 09, 2023 2.750 2.828 2.571 2.816 5,780 +0.04(+1.48%)
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%)
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.