Indicators

Applied Uv Inc (NQ: AUVI )

0.2926 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.85	46.00	40.30	41.25	141,713	+0.45(+1.10%)
May 27, 2021	39.25	40.90	38.70	40.80	20,117	+1.65(+4.21%)
May 26, 2021	38.75	40.00	38.00	39.15	16,349	+0.45(+1.16%)
May 25, 2021	39.35	41.40	38.50	38.70	25,961	-0.10(-0.26%)
May 24, 2021	39.05	39.05	38.00	38.80	8,080	-0.20(-0.51%)
May 21, 2021	40.00	41.10	37.50	39.00	34,024	-1.20(-2.99%)
May 20, 2021	35.85	40.25	35.15	40.20	125,289	+4.10(+11.36%)
May 19, 2021	36.45	38.25	35.25	36.10	48,068	-0.50(-1.37%)
May 18, 2021	36.00	36.60	34.35	36.60	25,286	+0.50(+1.39%)
May 17, 2021	39.50	40.00	35.70	36.10	63,605	-4.55(-11.19%)
May 14, 2021	38.15	44.85	36.85	40.65	188,812	+2.00(+5.17%)
May 13, 2021	37.05	42.40	36.00	38.65	59,330	+3.15(+8.87%)
May 12, 2021	40.80	43.45	35.07	35.50	64,200	-6.10(-14.66%)
May 11, 2021	41.60	42.49	40.75	41.60	25,967	-1.45(-3.37%)
May 10, 2021	51.65	52.20	42.60	43.05	163,082	-9.75(-18.47%)
May 07, 2021	49.15	56.45	46.55	52.80	186,444	+0.45(+0.86%)
May 06, 2021	42.50	63.50	39.96	52.35	2,347,726	+9.85(+23.18%)
May 05, 2021	46.10	46.85	42.30	42.50	25,302	-3.45(-7.51%)
May 04, 2021	46.05	49.65	45.00	45.95	53,133	-0.40(-0.86%)

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.