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

Applied Uv Inc (NQ: AUVI )

0.6525 -0.0461 (-6.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 3.150 3.250 3.000 3.000 16,617 -0.30(-9.09%)
Apr 27, 2023 3.300 3.400 3.151 3.300 19,580 -0.09(-2.63%)
Apr 26, 2023 3.550 3.550 3.335 3.389 9,555 -0.16(-4.54%)
Apr 25, 2023 3.500 3.550 3.404 3.550 15,753 -0.04(-0.99%)
Apr 24, 2023 3.500 3.650 3.500 3.586 7,878 -0.01(-0.42%)
Apr 21, 2023 3.700 3.700 3.510 3.600 5,346 -0.05(-1.38%)
Apr 20, 2023 3.700 3.700 3.600 3.651 4,731 -0.05(-1.32%)
Apr 19, 2023 3.552 3.800 3.425 3.700 39,130 +0.04(+1.04%)
Apr 18, 2023 3.675 3.865 3.501 3.662 18,363 -0.10(-2.65%)
Apr 17, 2023 3.732 3.875 3.705 3.761 8,597 -0.07(-1.84%)
Apr 14, 2023 3.900 3.901 3.705 3.832 20,692 -0.12(-2.99%)
Apr 13, 2023 4.000 4.000 3.763 3.950 10,205 +0.07(+1.80%)
Apr 12, 2023 4.150 4.166 3.701 3.880 20,811 -0.22(-5.37%)
Apr 11, 2023 3.833 4.100 3.833 4.100 19,122 +0.12(+3.14%)
Apr 10, 2023 3.950 4.000 3.805 3.975 10,718 -0.02(-0.62%)
Apr 06, 2023 3.950 4.180 3.950 4.000 10,102 +0.00(+0.00%)
Apr 05, 2023 4.050 4.150 3.895 4.000 5,474 -0.02(-0.61%)
Apr 04, 2023 3.850 4.189 3.850 4.024 7,398 +0.07(+1.89%)
Apr 03, 2023 4.125 4.200 3.850 3.950 29,541 -0.45(-10.23%)
Mar 31, 2023 4.310 4.500 4.167 4.400 19,770 +0.15(+3.53%)
Mar 30, 2023 4.218 4.300 4.020 4.250 10,385 +0.16(+3.79%)
Mar 29, 2023 4.200 4.243 4.080 4.095 12,864 -0.00(-0.12%)
Mar 28, 2023 4.200 4.349 4.000 4.100 14,898 -0.25(-5.75%)
Mar 27, 2023 4.200 4.450 4.150 4.350 9,206 +0.10(+2.35%)
Mar 24, 2023 4.042 4.349 4.042 4.250 13,146 +0.13(+3.27%)
Mar 23, 2023 4.550 4.550 4.050 4.115 31,846 -0.37(-8.26%)
Mar 22, 2023 4.400 4.900 4.283 4.486 91,147 +0.21(+5.00%)
Mar 21, 2023 4.099 4.335 3.950 4.272 21,226 +0.17(+4.22%)
Mar 20, 2023 4.250 4.250 3.950 4.099 6,708 +0.09(+2.16%)
Mar 17, 2023 4.245 4.245 4.013 4.013 23,717 -0.21(-5.00%)
Mar 16, 2023 4.074 4.224 3.901 4.224 9,309 +0.14(+3.36%)
Mar 15, 2023 4.100 4.240 3.850 4.087 14,034 -0.03(-0.69%)
Mar 14, 2023 4.000 4.250 3.974 4.115 17,120 +0.16(+4.05%)
Mar 13, 2023 4.350 4.350 3.808 3.955 50,325 -0.29(-6.94%)
Mar 10, 2023 4.600 4.600 4.250 4.250 19,927 -0.29(-6.34%)
Mar 09, 2023 4.450 4.537 4.250 4.537 20,973 +0.19(+4.26%)
Mar 08, 2023 4.500 4.600 4.201 4.352 39,975 +0.15(+3.62%)
Mar 07, 2023 4.551 4.600 4.150 4.200 51,163 -0.35(-7.70%)
Mar 06, 2023 5.100 5.150 4.500 4.551 109,071 -0.50(-9.89%)
Mar 03, 2023 4.850 5.100 4.850 5.050 24,872 +0.11(+2.23%)
Mar 02, 2023 4.900 5.000 4.750 4.940 19,391 +0.04(+0.80%)
Mar 01, 2023 5.150 5.400 4.901 4.901 31,829 -0.25(-4.83%)
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%)
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.