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 (%)
Sep 29, 2023	0.3570	0.3579	0.3200	0.3223	78,353	-0.02(-5.21%)
Sep 28, 2023	0.3601	0.3690	0.3000	0.3400	100,238	-0.00(-0.87%)
Sep 27, 2023	0.3640	0.3732	0.3400	0.3430	44,276	-0.00(-0.32%)
Sep 26, 2023	0.3350	0.3642	0.3220	0.3441	27,336	-0.01(-1.69%)
Sep 25, 2023	0.3253	0.3714	0.3302	0.3500	78,668	+0.03(+9.03%)
Sep 22, 2023	0.3550	0.3550	0.3210	0.3210	66,716	-0.03(-8.29%)
Sep 21, 2023	0.3609	0.3655	0.3405	0.3500	117,132	-0.01(-3.02%)
Sep 20, 2023	0.3730	0.3800	0.3544	0.3609	260,151	-0.02(-6.14%)
Sep 19, 2023	0.4150	0.4150	0.3650	0.3845	213,858	-0.04(-8.45%)
Sep 18, 2023	0.4801	0.4999	0.3999	0.4200	380,210	-0.06(-12.50%)
Sep 15, 2023	0.4600	0.4800	0.4303	0.4800	223,448	+0.01(+2.13%)
Sep 14, 2023	0.4700	0.4786	0.4530	0.4700	52,144	-0.01(-1.88%)
Sep 13, 2023	0.4700	0.4800	0.4515	0.4790	67,389	-0.00(-0.25%)
Sep 12, 2023	0.4800	0.5000	0.4656	0.4802	58,527	+0.02(+3.27%)
Sep 11, 2023	0.4920	0.4949	0.4510	0.4650	55,219	-0.00(-0.66%)
Sep 08, 2023	0.4810	0.4860	0.4681	0.4681	41,718	-0.01(-2.48%)
Sep 07, 2023	0.4940	0.4940	0.4725	0.4800	92,360	-0.03(-5.70%)
Sep 06, 2023	0.5174	0.5270	0.4810	0.5090	124,557	+0.00(+0.69%)
Sep 05, 2023	0.5110	0.5330	0.5031	0.5055	111,125	+0.00(+0.10%)

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.