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

Applied Uv Inc (NQ: AUVI )

0.6000 +0.0100 (+1.69%)
Streaming Delayed Price Updated: 12:31 PM EDT, May 17, 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 16, 2024 0.6000 0.6091 0.5763 0.5899 86,693 +0.00(+0.84%)
May 15, 2024 0.5880 0.6090 0.5542 0.5850 212,591 +0.00(+0.52%)
May 14, 2024 0.6000 0.6190 0.5661 0.5820 78,931 -0.00(-0.51%)
May 13, 2024 0.6090 0.6200 0.5700 0.5850 225,220 -0.03(-4.65%)
May 10, 2024 0.6600 0.6625 0.5810 0.6135 942,497 -0.05(-7.83%)
May 09, 2024 0.6685 0.6800 0.6500 0.6656 84,134 -0.01(-2.12%)
May 08, 2024 0.6600 0.6899 0.6360 0.6800 267,907 +0.04(+5.43%)
May 07, 2024 0.6200 0.6765 0.5946 0.6450 402,305 +0.06(+9.32%)
May 06, 2024 0.6000 0.6080 0.5800 0.5900 50,028 -0.01(-1.24%)
May 03, 2024 0.6000 0.6101 0.5800 0.5974 43,137 +0.00(+0.40%)
May 02, 2024 0.5900 0.5980 0.5601 0.5950 125,139 +0.02(+3.48%)
May 01, 2024 0.5676 0.5850 0.5500 0.5750 83,786 +0.01(+1.55%)
Apr 30, 2024 0.5900 0.5900 0.5610 0.5662 76,677 -0.02(-3.79%)
Apr 29, 2024 0.5800 0.5989 0.5700 0.5885 124,997 +0.02(+3.23%)
Apr 26, 2024 0.5773 0.5788 0.5458 0.5701 70,415 -0.01(-0.94%)
Apr 25, 2024 0.5500 0.5790 0.5390 0.5755 165,059 +0.02(+3.32%)
Apr 24, 2024 0.5600 0.5850 0.5300 0.5570 178,747 -0.02(-3.45%)
Apr 23, 2024 0.6100 0.6260 0.5620 0.5769 175,310 -0.01(-2.40%)
Apr 22, 2024 0.6533 0.6930 0.5710 0.5911 281,320 -0.06(-9.41%)
Apr 19, 2024 0.6900 0.7123 0.6400 0.6525 119,833 -0.05(-6.60%)
Apr 18, 2024 0.7100 0.7100 0.6800 0.6986 124,148 -0.02(-2.35%)
Apr 17, 2024 0.7095 0.7155 0.6700 0.7154 351,107 -0.02(-3.32%)
Apr 16, 2024 0.7500 0.7599 0.7105 0.7400 295,494 -0.01(-1.33%)
Apr 15, 2024 0.7750 0.7800 0.7400 0.7500 96,421 -0.02(-2.84%)
Apr 12, 2024 0.7700 0.7800 0.7400 0.7719 195,519 +0.01(+1.57%)
Apr 11, 2024 0.7300 0.7690 0.7100 0.7600 141,658 +0.03(+4.11%)
Apr 10, 2024 0.7600 0.7726 0.7200 0.7300 242,097 -0.04(-5.19%)
Apr 09, 2024 0.8400 0.8499 0.7601 0.7700 362,127 -0.06(-7.23%)
Apr 08, 2024 0.8500 0.8705 0.8300 0.8300 389,091 -0.02(-2.64%)
Apr 05, 2024 0.8790 0.8790 0.8120 0.8525 393,566 -0.02(-1.85%)
Apr 04, 2024 0.8243 0.8895 0.8200 0.8686 507,781 +0.01(+1.08%)
Apr 03, 2024 0.9800 1.020 0.8400 0.8593 792,271 -0.16(-15.75%)
Apr 02, 2024 1.220 1.230 0.9700 1.020 446,853 -0.22(-17.74%)
Apr 01, 2024 1.450 1.475 1.220 1.240 283,784 -0.25(-16.78%)
Mar 28, 2024 1.530 1.530 1.490 1.490 87,305 -0.07(-4.49%)
Mar 27, 2024 1.580 1.620 1.550 1.560 190,072 -0.02(-1.27%)
Mar 26, 2024 1.640 1.650 1.470 1.580 253,938 -0.18(-10.23%)
Mar 25, 2024 1.810 1.810 1.730 1.760 55,541 -0.06(-3.30%)
Mar 22, 2024 1.680 1.870 1.645 1.820 139,124 +0.17(+10.30%)
Mar 21, 2024 1.630 1.680 1.600 1.650 48,088 +0.08(+5.10%)
Mar 20, 2024 1.550 1.627 1.540 1.570 45,831 -0.02(-1.26%)
Mar 19, 2024 1.620 1.636 1.560 1.590 42,380 -0.04(-2.45%)
Mar 18, 2024 1.610 1.756 1.610 1.630 37,195 +0.01(+0.62%)
Mar 15, 2024 1.630 1.742 1.610 1.620 70,232 -0.01(-0.92%)
Mar 14, 2024 1.840 1.840 1.620 1.635 80,026 -0.19(-10.16%)
Mar 13, 2024 1.820 1.860 1.800 1.820 38,432 -0.02(-1.09%)
Mar 12, 2024 1.930 1.930 1.815 1.840 38,422 -0.01(-0.54%)
Mar 11, 2024 1.890 1.950 1.800 1.850 114,245 +0.00(+0.00%)
Mar 08, 2024 1.850 1.915 1.830 1.850 120,171 -0.07(-3.65%)
Mar 07, 2024 1.740 2.000 1.730 1.920 288,385 +0.15(+8.47%)
Mar 06, 2024 1.680 1.800 1.650 1.770 96,246 +0.09(+5.36%)
Mar 05, 2024 1.750 1.778 1.680 1.680 47,063 -0.09(-5.08%)
Mar 04, 2024 1.690 1.846 1.615 1.770 177,981 +0.09(+5.36%)
Mar 01, 2024 1.730 1.739 1.670 1.680 102,142 -0.08(-4.55%)
Feb 29, 2024 1.750 1.810 1.660 1.760 838,770 +0.12(+7.32%)
Feb 28, 2024 1.690 1.740 1.610 1.640 113,144 -0.10(-5.75%)
Feb 27, 2024 1.770 1.775 1.700 1.740 41,213 +0.00(+0.00%)
Feb 26, 2024 1.730 1.769 1.710 1.740 73,582 +0.00(+0.00%)
Feb 23, 2024 1.670 1.820 1.600 1.740 195,723 +0.03(+1.75%)
Feb 22, 2024 1.810 1.820 1.690 1.710 147,801 -0.11(-6.04%)
Feb 21, 2024 1.910 1.958 1.785 1.820 90,938 -0.06(-3.19%)
Feb 20, 2024 2.000 2.000 1.825 1.880 69,748 -0.05(-2.59%)
Feb 16, 2024 2.040 2.047 1.910 1.930 79,087 -0.08(-3.98%)
Feb 15, 2024 2.010 2.056 2.000 2.010 87,674 +0.00(+0.00%)
Feb 14, 2024 2.000 2.050 1.980 2.010 94,156 -0.01(-0.50%)
Feb 13, 2024 2.200 2.200 1.990 2.020 151,449 -0.18(-8.18%)
Feb 12, 2024 2.050 2.270 2.030 2.200 445,690 +0.17(+8.37%)
Feb 09, 2024 2.010 2.140 2.000 2.030 193,752 +0.07(+3.57%)
Feb 08, 2024 2.230 2.237 1.960 1.960 378,169 -0.27(-12.11%)
Feb 07, 2024 2.430 2.430 2.130 2.230 314,237 -0.14(-5.91%)
Feb 06, 2024 2.340 2.480 2.340 2.370 139,351 -0.02(-0.84%)
Feb 05, 2024 2.430 2.500 2.340 2.390 198,236 -0.09(-3.63%)
Feb 02, 2024 2.500 2.750 2.250 2.480 781,463 -0.04(-1.59%)
Feb 01, 2024 3.050 3.160 2.480 2.520 6,921,966 -0.13(-4.91%)
Jan 31, 2024 2.490 2.770 2.480 2.650 264,359 +0.11(+4.33%)
Jan 30, 2024 2.460 2.570 2.380 2.540 191,873 +0.02(+0.79%)
Jan 29, 2024 2.720 2.820 2.370 2.520 616,043 -0.22(-8.03%)
Jan 26, 2024 2.820 2.940 2.710 2.740 193,980 -0.09(-3.18%)
Jan 25, 2024 2.480 2.970 2.430 2.830 567,484 +0.32(+12.75%)
Jan 24, 2024 2.550 2.630 2.460 2.510 281,069 -0.09(-3.46%)
Jan 23, 2024 2.520 2.640 2.390 2.600 294,040 +0.12(+4.84%)
Jan 22, 2024 2.510 2.690 2.420 2.480 390,923 -0.01(-0.40%)
Jan 19, 2024 2.780 2.790 2.470 2.490 467,797 -0.33(-11.70%)
Jan 18, 2024 3.010 3.190 2.760 2.820 841,425 -0.23(-7.54%)
Jan 17, 2024 2.980 3.220 2.800 3.050 1,704,850 +0.13(+4.45%)
Jan 16, 2024 3.350 3.400 2.700 2.920 4,624,786 -0.89(-23.36%)
Jan 12, 2024 2.830 5.000 2.610 3.810 70,362,336 +1.53(+67.11%)
Jan 11, 2024 2.380 2.470 2.250 2.280 110,304 -0.10(-4.20%)
Jan 10, 2024 2.520 2.630 2.370 2.380 256,612 -0.24(-9.16%)
Jan 09, 2024 2.290 2.813 2.280 2.620 385,328 +0.34(+14.91%)
Jan 08, 2024 2.160 2.360 2.150 2.280 90,801 +0.04(+1.79%)
Jan 05, 2024 2.260 2.330 2.080 2.240 253,626 +0.01(+0.45%)
Jan 04, 2024 2.440 2.470 2.230 2.230 167,105 -0.22(-8.98%)
Jan 03, 2024 2.770 2.770 2.416 2.450 379,529 -0.23(-8.58%)
Jan 02, 2024 2.350 2.810 2.280 2.680 564,829 +0.32(+13.56%)
Dec 29, 2023 2.500 2.540 2.210 2.360 498,438 -0.09(-3.67%)
Dec 28, 2023 1.980 2.591 1.980 2.450 877,220 +0.44(+21.89%)
Dec 27, 2023 1.880 2.200 1.850 2.010 363,370 +0.11(+5.79%)
Dec 26, 2023 2.100 2.130 1.840 1.900 475,244 -0.13(-6.40%)
Dec 22, 2023 2.000 2.120 1.770 2.030 600,033 +0.09(+4.64%)
Dec 21, 2023 2.210 2.479 1.840 1.940 1,681,497 -0.46(-19.17%)
Dec 20, 2023 2.210 3.000 2.010 2.400 25,983,428 +0.57(+31.15%)
Dec 19, 2023 1.540 2.132 1.510 1.830 4,595,486 +0.32(+21.19%)
Dec 18, 2023 1.700 1.720 1.460 1.510 416,446 -0.14(-8.48%)
Dec 15, 2023 1.770 1.770 1.600 1.650 220,350 -0.01(-0.60%)
Dec 14, 2023 1.770 1.860 1.600 1.660 481,956 -0.20(-10.75%)
Dec 13, 2023 2.190 2.210 1.830 1.860 2,392,442 -0.20(-9.71%)
Dec 12, 2023 2.100 2.250 1.840 2.060 634,245 +1.98(+2346.56%)
Dec 11, 2023 0.0890 0.0923 0.0820 0.0842 3,102,329 -0.00(-3.88%)
Dec 08, 2023 0.0880 0.0900 0.0800 0.0876 7,231,231 -0.02(-19.41%)
Dec 07, 2023 0.1120 0.1132 0.1035 0.1087 1,918,689 -0.00(-3.72%)
Dec 06, 2023 0.1130 0.1172 0.1100 0.1129 1,293,882 -0.00(-0.53%)
Dec 05, 2023 0.1200 0.1220 0.1102 0.1135 1,884,390 -0.01(-6.20%)
Dec 04, 2023 0.1276 0.1276 0.1120 0.1210 1,717,339 -0.00(-3.59%)
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.