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

Applied Uv Inc (NQ: AUVI )

0.5570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2023 5.200 5.400 5.100 5.150 28,803 -0.15(-2.83%)
Feb 27, 2023 5.050 5.300 5.008 5.300 14,465 +0.20(+3.92%)
Feb 24, 2023 5.050 5.300 5.000 5.100 34,843 +0.05(+0.99%)
Feb 23, 2023 5.200 5.401 5.050 5.050 41,103 -0.25(-4.72%)
Feb 22, 2023 5.300 5.495 5.150 5.300 33,788 +0.15(+2.91%)
Feb 21, 2023 5.750 5.750 5.150 5.150 56,594 -0.60(-10.43%)
Feb 17, 2023 5.900 5.900 5.550 5.750 33,122 +0.10(+1.77%)
Feb 16, 2023 5.900 5.900 5.400 5.650 70,299 -0.30(-5.04%)
Feb 15, 2023 6.000 6.050 5.601 5.950 61,125 -0.05(-0.83%)
Feb 14, 2023 6.200 6.200 5.700 6.000 38,496 +0.00(+0.00%)
Feb 13, 2023 5.600 6.245 5.450 6.000 76,491 +0.45(+8.11%)
Feb 10, 2023 5.550 5.750 5.400 5.550 54,153 -0.05(-0.89%)
Feb 09, 2023 6.200 6.200 5.450 5.600 119,142 -0.55(-8.94%)
Feb 08, 2023 6.500 6.535 6.000 6.150 103,225 -0.50(-7.52%)
Feb 07, 2023 6.600 6.800 6.450 6.650 76,204 -0.10(-1.48%)
Feb 06, 2023 7.000 7.040 6.600 6.750 73,114 -0.05(-0.74%)
Feb 03, 2023 6.750 6.950 6.500 6.800 105,864 +0.10(+1.49%)
Feb 02, 2023 6.600 7.025 6.500 6.700 326,615 +0.05(+0.75%)
Feb 01, 2023 6.950 7.050 6.550 6.650 377,568 -0.10(-1.48%)
Jan 31, 2023 6.400 6.907 6.207 6.750 345,943 +0.20(+3.05%)
Jan 30, 2023 7.450 8.300 6.350 6.550 980,946 -1.40(-17.61%)
Jan 27, 2023 7.600 9.700 6.850 7.950 15,194,198 +2.75(+52.88%)
Jan 26, 2023 5.700 5.800 5.150 5.200 153,760 -0.45(-7.96%)
Jan 25, 2023 5.600 5.850 5.300 5.650 23,095 -0.05(-0.88%)
Jan 24, 2023 5.650 5.725 5.458 5.700 14,388 +0.10(+1.79%)
Jan 23, 2023 5.400 5.641 5.250 5.600 18,561 +0.32(+6.16%)
Jan 20, 2023 5.300 5.300 5.051 5.275 14,754 -0.07(-1.40%)
Jan 19, 2023 5.250 5.450 5.175 5.350 13,483 -0.05(-0.93%)
Jan 18, 2023 5.800 6.100 5.254 5.400 42,535 -0.30(-5.26%)
Jan 17, 2023 5.750 5.850 5.600 5.700 29,471 -0.10(-1.72%)
Jan 13, 2023 5.700 5.950 5.500 5.800 26,663 -0.05(-0.85%)
Jan 12, 2023 5.800 5.900 5.471 5.850 72,750 +0.05(+0.86%)
Jan 11, 2023 5.900 5.950 5.400 5.800 53,139 -0.30(-4.92%)
Jan 10, 2023 6.200 6.300 6.000 6.100 68,676 -0.40(-6.15%)
Jan 09, 2023 6.200 6.849 5.660 6.500 220,207 +0.15(+2.36%)
Jan 06, 2023 5.950 6.400 5.650 6.350 159,095 +0.55(+9.48%)
Jan 05, 2023 5.600 5.950 5.400 5.800 143,512 +0.10(+1.75%)
Jan 04, 2023 5.400 5.750 5.050 5.700 111,701 +0.65(+12.92%)
Jan 03, 2023 4.567 5.050 4.500 5.048 102,579 +0.52(+11.57%)
Dec 30, 2022 4.600 4.700 4.475 4.524 53,317 -0.18(-3.73%)
Dec 29, 2022 4.850 4.850 4.500 4.700 60,351 -0.09(-1.98%)
Dec 28, 2022 5.100 5.200 4.400 4.795 378,067 +0.11(+2.28%)
Dec 27, 2022 4.600 4.769 4.150 4.688 88,034 -0.21(-4.34%)
Dec 23, 2022 5.200 5.250 4.674 4.901 119,706 -0.30(-5.76%)
Dec 22, 2022 4.900 5.500 4.900 5.200 145,481 +0.00(+0.00%)
Dec 21, 2022 5.250 5.750 4.950 5.200 401,257 -0.30(-5.45%)
Dec 20, 2022 6.650 7.300 5.000 5.500 5,580,285 +0.30(+5.77%)
Dec 19, 2022 5.300 5.800 5.100 5.200 347,494 -0.20(-3.70%)
Dec 16, 2022 5.750 6.950 5.000 5.400 4,513,564 +0.60(+12.50%)
Dec 15, 2022 4.550 4.800 4.550 4.800 10,747 +0.10(+2.13%)
Dec 14, 2022 5.250 5.300 4.550 4.700 37,160 -0.01(-0.17%)
Dec 13, 2022 4.835 4.888 4.545 4.708 5,796 -0.04(-0.89%)
Dec 12, 2022 4.575 4.946 4.575 4.750 7,060 +0.19(+4.17%)
Dec 09, 2022 4.500 4.800 4.450 4.561 12,247 +0.01(+0.23%)
Dec 08, 2022 4.600 4.650 4.500 4.550 5,641 +0.10(+2.25%)
Dec 07, 2022 4.673 4.673 4.445 4.450 3,422 -0.00(-0.01%)
Dec 06, 2022 4.950 5.100 4.428 4.450 12,308 -0.40(-8.24%)
Dec 05, 2022 4.900 5.247 4.750 4.850 16,230 -0.20(-3.96%)
Dec 02, 2022 4.998 5.237 4.850 5.050 8,062 +0.05(+1.00%)
Dec 01, 2022 4.700 5.000 4.650 5.000 6,886 +0.26(+5.49%)
Nov 30, 2022 4.500 4.740 4.500 4.740 6,401 +0.15(+3.30%)
Nov 29, 2022 4.700 4.829 4.499 4.588 5,553 -0.04(-0.79%)
Nov 28, 2022 4.650 4.750 4.600 4.625 2,252 -0.23(-4.80%)
Nov 25, 2022 4.607 4.868 4.606 4.858 1,635 +0.14(+2.95%)
Nov 23, 2022 4.608 4.929 4.608 4.719 1,202 -0.03(-0.66%)
Nov 22, 2022 4.900 5.250 4.399 4.750 26,564 -0.20(-4.04%)
Nov 21, 2022 4.950 5.100 4.950 4.950 2,486 -0.05(-0.98%)
Nov 18, 2022 4.900 5.200 4.900 5.000 4,382 -0.10(-1.97%)
Nov 17, 2022 5.000 5.250 4.979 5.100 5,469 +0.10(+2.00%)
Nov 16, 2022 4.833 5.050 4.805 5.000 1,312 +0.14(+2.95%)
Nov 15, 2022 4.900 5.006 4.806 4.856 7,689 -0.13(-2.59%)
Nov 14, 2022 5.100 5.200 4.900 4.986 9,653 +0.04(+0.71%)
Nov 11, 2022 5.050 5.200 4.900 4.950 8,348 +0.01(+0.26%)
Nov 10, 2022 4.750 5.050 4.750 4.938 4,309 +0.23(+4.82%)
Nov 09, 2022 4.897 5.200 4.550 4.710 14,936 -0.45(-8.79%)
Nov 08, 2022 5.250 5.250 5.008 5.165 6,486 +0.11(+2.27%)
Nov 07, 2022 4.700 5.250 4.716 5.050 6,079 +0.14(+2.95%)
Nov 04, 2022 5.150 5.288 4.650 4.905 9,022 -0.29(-5.65%)
Nov 03, 2022 5.350 5.356 5.000 5.199 5,678 -0.15(-2.81%)
Nov 02, 2022 5.600 5.750 5.250 5.350 7,412 -0.10(-1.83%)
Nov 01, 2022 5.400 5.600 5.350 5.450 2,487 +0.15(+2.83%)
Oct 31, 2022 5.150 5.446 5.150 5.300 4,381 -0.01(-0.10%)
Oct 28, 2022 5.349 5.500 5.200 5.306 2,750 -0.09(-1.75%)
Oct 27, 2022 5.300 5.500 5.300 5.400 8,096 +0.10(+1.89%)
Oct 26, 2022 5.550 5.550 5.300 5.300 3,837 -0.05(-0.93%)
Oct 25, 2022 5.250 5.425 5.250 5.350 3,839 +0.07(+1.42%)
Oct 24, 2022 5.500 5.500 5.250 5.275 4,929 -0.18(-3.22%)
Oct 21, 2022 5.450 5.604 5.450 5.450 8,537 +0.00(+0.01%)
Oct 20, 2022 5.500 5.726 5.450 5.450 5,049 -0.25(-4.39%)
Oct 19, 2022 6.100 6.100 5.700 5.700 3,657 -0.30(-5.00%)
Oct 18, 2022 6.150 6.150 5.850 6.000 3,391 +0.20(+3.45%)
Oct 17, 2022 6.050 6.050 5.750 5.800 3,411 +0.00(+0.00%)
Oct 14, 2022 5.800 6.000 5.700 5.800 6,159 +0.05(+0.87%)
Oct 13, 2022 5.650 5.850 5.450 5.750 6,131 +0.09(+1.68%)
Oct 12, 2022 6.000 6.000 5.500 5.655 4,659 -0.14(-2.50%)
Oct 11, 2022 5.800 6.160 5.650 5.800 4,009 -0.11(-1.82%)
Oct 10, 2022 6.450 6.550 5.850 5.907 7,016 -0.34(-5.48%)
Oct 07, 2022 6.500 6.550 6.250 6.250 3,544 -0.30(-4.58%)
Oct 06, 2022 6.750 6.950 6.550 6.550 4,850 -0.20(-2.96%)
Oct 05, 2022 6.500 6.950 6.500 6.750 14,599 +0.00(+0.00%)
Oct 04, 2022 6.750 8.050 6.450 6.750 90,867 +0.45(+7.14%)
Oct 03, 2022 6.800 6.801 6.250 6.300 7,894 -0.50(-7.35%)
Sep 30, 2022 6.850 7.000 6.750 6.800 4,385 -0.15(-2.16%)
Sep 29, 2022 6.750 6.994 6.704 6.950 2,619 +0.00(+0.00%)
Sep 28, 2022 6.850 7.050 6.583 6.950 4,912 +0.30(+4.51%)
Sep 27, 2022 6.750 6.950 6.600 6.650 9,158 -0.15(-2.21%)
Sep 26, 2022 6.900 7.350 6.650 6.800 6,940 -0.30(-4.23%)
Sep 23, 2022 7.400 7.473 6.800 7.100 10,603 -0.60(-7.79%)
Sep 22, 2022 7.800 7.795 7.500 7.700 7,681 +0.05(+0.65%)
Sep 21, 2022 8.150 8.250 7.500 7.650 17,387 -0.60(-7.27%)
Sep 20, 2022 8.250 8.500 8.100 8.250 3,102 -0.20(-2.37%)
Sep 19, 2022 8.200 8.650 8.150 8.450 7,452 +0.10(+1.20%)
Sep 16, 2022 8.250 8.350 7.850 8.350 7,675 +0.05(+0.60%)
Sep 15, 2022 8.000 8.850 7.800 8.300 36,233 +0.30(+3.75%)
Sep 14, 2022 8.700 9.000 7.900 8.000 24,702 -0.75(-8.57%)
Sep 13, 2022 8.650 9.500 8.601 8.750 22,999 -0.35(-3.85%)
Sep 12, 2022 8.600 9.800 8.600 9.100 87,285 +0.30(+3.41%)
Sep 09, 2022 8.700 9.100 8.550 8.800 9,855 -0.05(-0.56%)
Sep 08, 2022 9.350 9.350 8.450 8.850 29,047 -0.15(-1.67%)
Sep 07, 2022 8.950 9.000 8.400 9.000 23,605 +0.20(+2.27%)
Sep 06, 2022 8.050 8.800 7.916 8.800 31,633 +0.65(+7.98%)
Sep 02, 2022 8.250 8.306 8.009 8.150 9,571 -0.20(-2.40%)
Sep 01, 2022 8.200 8.450 7.907 8.350 10,518 -0.05(-0.60%)
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%)
Jun 01, 2022 5.000 5.189 4.750 4.925 29,988 -0.01(-0.18%)
May 31, 2022 4.583 5.000 4.550 4.934 30,079 +0.04(+0.90%)
May 27, 2022 4.800 4.975 4.650 4.890 14,818 +0.02(+0.48%)
May 26, 2022 4.950 5.150 4.650 4.867 61,206 +0.12(+2.45%)
May 25, 2022 4.505 4.950 4.505 4.750 33,529 -0.10(-2.06%)
May 24, 2022 5.450 5.450 4.500 4.850 107,146 -0.75(-13.39%)
May 23, 2022 6.300 6.550 5.400 5.600 66,369 -0.75(-11.81%)
May 20, 2022 6.900 6.900 6.200 6.350 96,204 -0.40(-5.93%)
May 19, 2022 6.500 6.850 6.200 6.750 194,135 +0.20(+3.05%)
May 18, 2022 5.800 6.850 5.655 6.550 449,561 +0.05(+0.77%)
May 17, 2022 6.200 7.650 6.100 6.500 14,865,019 +1.30(+25.00%)
May 16, 2022 5.350 5.600 4.750 5.200 44,034 -0.05(-0.95%)
May 13, 2022 5.200 5.750 4.602 5.250 206,704 +0.78(+17.34%)
May 12, 2022 4.450 4.800 4.332 4.474 14,915 +0.02(+0.54%)
May 11, 2022 4.950 5.050 4.351 4.450 15,546 -0.60(-11.88%)
May 10, 2022 5.250 5.250 4.793 5.050 11,053 +0.00(+0.00%)
May 09, 2022 5.500 5.500 5.000 5.050 17,817 -0.60(-10.56%)
May 06, 2022 5.500 5.700 5.250 5.646 9,989 +0.10(+1.74%)
May 05, 2022 6.000 6.122 5.413 5.550 17,764 -0.45(-7.50%)
May 04, 2022 5.450 6.050 5.400 6.000 22,599 +0.65(+12.15%)
May 03, 2022 5.500 5.500 5.300 5.350 5,987 -0.05(-0.93%)
May 02, 2022 5.600 5.600 5.050 5.400 9,258 +0.00(+0.00%)
Apr 29, 2022 5.550 5.650 5.250 5.400 8,541 -0.25(-4.42%)
Apr 28, 2022 5.350 5.650 5.150 5.650 13,737 +0.35(+6.60%)
Apr 27, 2022 5.650 5.900 5.300 5.300 9,747 -0.55(-9.40%)
Apr 26, 2022 6.000 6.250 5.600 5.850 14,237 -0.25(-4.10%)
Apr 25, 2022 6.000 6.250 5.950 6.100 6,005 +0.05(+0.83%)
Apr 22, 2022 6.400 6.500 5.850 6.050 12,284 -0.30(-4.72%)
Apr 21, 2022 6.519 6.600 6.200 6.350 7,312 -0.12(-1.93%)
Apr 20, 2022 6.550 6.550 6.250 6.475 9,758 -0.08(-1.15%)
Apr 19, 2022 6.500 6.650 6.400 6.550 5,468 +0.05(+0.77%)
Apr 18, 2022 7.100 7.100 6.500 6.500 12,881 -0.55(-7.80%)
Apr 14, 2022 6.850 7.200 6.750 7.050 18,130 +0.15(+2.17%)
Apr 13, 2022 6.750 7.100 6.500 6.900 13,552 +0.20(+2.99%)
Apr 12, 2022 6.550 7.150 6.524 6.700 17,204 -0.40(-5.63%)
Apr 11, 2022 6.700 7.100 6.500 7.100 10,105 +0.35(+5.19%)
Apr 08, 2022 6.100 7.250 6.100 6.750 29,589 -0.35(-4.93%)
Apr 07, 2022 7.050 7.750 6.650 7.100 97,765 -0.35(-4.70%)
Apr 06, 2022 7.600 7.750 6.850 7.450 87,402 -0.05(-0.67%)
Apr 05, 2022 7.550 7.800 7.300 7.500 8,910 -0.30(-3.85%)
Apr 04, 2022 7.400 7.900 7.100 7.800 24,308 +0.30(+4.00%)
Apr 01, 2022 7.500 7.950 7.400 7.500 15,721 +0.00(+0.00%)
Mar 31, 2022 7.500 7.800 7.250 7.500 29,287 -0.25(-3.23%)
Mar 30, 2022 8.250 8.350 7.650 7.750 23,048 -0.40(-4.91%)
Mar 29, 2022 8.150 8.450 7.850 8.150 15,847 +0.00(+0.00%)
Mar 28, 2022 8.500 8.650 7.600 8.150 26,272 -0.20(-2.40%)
Mar 25, 2022 8.600 8.650 8.350 8.350 11,580 -0.10(-1.18%)
Mar 24, 2022 8.750 8.850 8.300 8.450 17,797 -0.10(-1.17%)
Mar 23, 2022 8.550 9.250 8.550 8.550 35,550 +0.00(+0.00%)
Mar 22, 2022 8.750 9.050 8.550 8.550 11,315 +0.00(+0.00%)
Mar 21, 2022 8.500 8.900 8.400 8.550 26,239 +0.30(+3.64%)
Mar 18, 2022 8.550 9.498 8.250 8.250 89,879 -0.20(-2.37%)
Mar 17, 2022 8.350 8.900 8.200 8.450 30,611 +0.10(+1.20%)
Mar 16, 2022 7.800 8.900 7.601 8.350 67,530 +0.60(+7.74%)
Mar 15, 2022 7.350 8.500 7.300 7.750 55,374 +0.10(+1.31%)
Mar 14, 2022 8.200 8.750 7.050 7.650 225,640 -0.20(-2.55%)
Mar 11, 2022 7.200 7.850 7.200 7.850 35,065 +0.70(+9.79%)
Mar 10, 2022 6.850 7.250 6.800 7.150 8,379 +0.35(+5.15%)
Mar 09, 2022 6.100 7.162 6.100 6.800 26,266 +0.00(+0.00%)
Mar 08, 2022 6.900 7.175 6.600 6.800 21,916 +0.00(+0.00%)
Mar 07, 2022 7.400 7.550 6.750 6.800 17,170 -0.60(-8.11%)
Mar 04, 2022 7.800 7.850 6.900 7.400 13,768 -0.25(-3.27%)
Mar 03, 2022 7.900 7.900 7.301 7.650 12,046 -0.05(-0.65%)
Mar 02, 2022 8.050 8.050 7.619 7.700 9,969 -0.20(-2.53%)
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.