Indicators

Applied Uv Inc (NQ: AUVI )

0.5703 -0.0196 (-3.32%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.65	26.00	25.25	25.90	18,819	+0.50(+1.97%)
Nov 27, 2020	25.70	25.75	25.10	25.40	15,080	+0.20(+0.79%)
Nov 25, 2020	25.00	25.35	24.80	25.20	13,340	+0.25(+1.00%)
Nov 24, 2020	25.25	25.70	24.80	24.95	34,589	-0.55(-2.16%)
Nov 23, 2020	26.00	26.00	25.00	25.50	33,809	+0.00(+0.00%)
Nov 20, 2020	26.15	26.25	25.35	25.50	17,460	-0.45(-1.73%)
Nov 19, 2020	26.15	26.45	25.10	25.95	37,572	+0.70(+2.77%)
Nov 18, 2020	25.05	26.25	25.05	25.25	29,066	+0.05(+0.20%)
Nov 17, 2020	25.50	25.50	24.40	25.20	25,530	+0.45(+1.82%)
Nov 16, 2020	25.50	26.00	24.40	24.75	76,000	-1.05(-4.07%)
Nov 13, 2020	26.20	26.50	25.05	25.80	38,500	-0.30(-1.15%)
Nov 12, 2020	26.25	26.25	24.95	26.10	34,236	+0.00(+0.00%)
Nov 11, 2020	26.55	26.55	25.70	26.10	34,810	+0.10(+0.38%)
Nov 10, 2020	27.50	28.35	25.55	26.00	218,315	-5.95(-18.62%)
Nov 09, 2020	31.00	34.10	27.90	31.95	124,481	+0.40(+1.27%)
Nov 06, 2020	31.55	38.30	28.00	31.55	425,540	+4.75(+17.72%)
Nov 05, 2020	29.50	29.50	26.50	26.80	139,940	-3.50(-11.55%)
Nov 04, 2020	31.85	31.85	27.55	30.30	93,224	+0.30(+1.00%)
Nov 03, 2020	30.50	32.15	29.55	30.00	59,618	-0.40(-1.32%)

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.