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 (%)
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%)
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.