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

Applied Uv Inc (NQ: AUVI )

0.5701 -0.0054 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2023 2.950 3.025 2.801 2.826 24,720 -0.17(-5.78%)
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%)
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.