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

Applied Uv Inc (NQ: AUVI )

0.5885 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 29, 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 (%)
Apr 29, 2022 5.550 5.650 5.250 5.400 8,541 -0.25(-4.42%)
Apr 28, 2022 5.350 5.650 5.150 5.650 13,737 +0.35(+6.60%)
Apr 27, 2022 5.650 5.900 5.300 5.300 9,747 -0.55(-9.40%)
Apr 26, 2022 6.000 6.250 5.600 5.850 14,237 -0.25(-4.10%)
Apr 25, 2022 6.000 6.250 5.950 6.100 6,005 +0.05(+0.83%)
Apr 22, 2022 6.400 6.500 5.850 6.050 12,284 -0.30(-4.72%)
Apr 21, 2022 6.519 6.600 6.200 6.350 7,312 -0.12(-1.93%)
Apr 20, 2022 6.550 6.550 6.250 6.475 9,758 -0.08(-1.15%)
Apr 19, 2022 6.500 6.650 6.400 6.550 5,468 +0.05(+0.77%)
Apr 18, 2022 7.100 7.100 6.500 6.500 12,881 -0.55(-7.80%)
Apr 14, 2022 6.850 7.200 6.750 7.050 18,130 +0.15(+2.17%)
Apr 13, 2022 6.750 7.100 6.500 6.900 13,552 +0.20(+2.99%)
Apr 12, 2022 6.550 7.150 6.524 6.700 17,204 -0.40(-5.63%)
Apr 11, 2022 6.700 7.100 6.500 7.100 10,105 +0.35(+5.19%)
Apr 08, 2022 6.100 7.250 6.100 6.750 29,589 -0.35(-4.93%)
Apr 07, 2022 7.050 7.750 6.650 7.100 97,765 -0.35(-4.70%)
Apr 06, 2022 7.600 7.750 6.850 7.450 87,402 -0.05(-0.67%)
Apr 05, 2022 7.550 7.800 7.300 7.500 8,910 -0.30(-3.85%)
Apr 04, 2022 7.400 7.900 7.100 7.800 24,308 +0.30(+4.00%)
Apr 01, 2022 7.500 7.950 7.400 7.500 15,721 +0.00(+0.00%)
Mar 31, 2022 7.500 7.800 7.250 7.500 29,287 -0.25(-3.23%)
Mar 30, 2022 8.250 8.350 7.650 7.750 23,048 -0.40(-4.91%)
Mar 29, 2022 8.150 8.450 7.850 8.150 15,847 +0.00(+0.00%)
Mar 28, 2022 8.500 8.650 7.600 8.150 26,272 -0.20(-2.40%)
Mar 25, 2022 8.600 8.650 8.350 8.350 11,580 -0.10(-1.18%)
Mar 24, 2022 8.750 8.850 8.300 8.450 17,797 -0.10(-1.17%)
Mar 23, 2022 8.550 9.250 8.550 8.550 35,550 +0.00(+0.00%)
Mar 22, 2022 8.750 9.050 8.550 8.550 11,315 +0.00(+0.00%)
Mar 21, 2022 8.500 8.900 8.400 8.550 26,239 +0.30(+3.64%)
Mar 18, 2022 8.550 9.498 8.250 8.250 89,879 -0.20(-2.37%)
Mar 17, 2022 8.350 8.900 8.200 8.450 30,611 +0.10(+1.20%)
Mar 16, 2022 7.800 8.900 7.601 8.350 67,530 +0.60(+7.74%)
Mar 15, 2022 7.350 8.500 7.300 7.750 55,374 +0.10(+1.31%)
Mar 14, 2022 8.200 8.750 7.050 7.650 225,640 -0.20(-2.55%)
Mar 11, 2022 7.200 7.850 7.200 7.850 35,065 +0.70(+9.79%)
Mar 10, 2022 6.850 7.250 6.800 7.150 8,379 +0.35(+5.15%)
Mar 09, 2022 6.100 7.162 6.100 6.800 26,266 +0.00(+0.00%)
Mar 08, 2022 6.900 7.175 6.600 6.800 21,916 +0.00(+0.00%)
Mar 07, 2022 7.400 7.550 6.750 6.800 17,170 -0.60(-8.11%)
Mar 04, 2022 7.800 7.850 6.900 7.400 13,768 -0.25(-3.27%)
Mar 03, 2022 7.900 7.900 7.301 7.650 12,046 -0.05(-0.65%)
Mar 02, 2022 8.050 8.050 7.619 7.700 9,969 -0.20(-2.53%)
Mar 01, 2022 8.400 8.550 7.739 7.900 9,547 -0.50(-5.95%)
Feb 28, 2022 7.950 8.400 7.550 8.400 16,644 +0.90(+12.00%)
Feb 25, 2022 7.850 8.100 7.500 7.500 11,817 -0.25(-3.23%)
Feb 24, 2022 6.800 7.950 6.947 7.750 30,234 +0.30(+4.03%)
Feb 23, 2022 7.900 7.900 7.300 7.450 15,095 -0.45(-5.70%)
Feb 22, 2022 8.400 8.450 7.650 7.900 19,639 -0.40(-4.82%)
Feb 18, 2022 8.300 0 -0.55(-6.21%)
Feb 17, 2022 8.850 9.200 8.400 8.850 59,427 -0.05(-0.56%)
Feb 16, 2022 8.650 9.000 8.650 8.900 8,014 +0.15(+1.71%)
Feb 15, 2022 8.700 8.850 8.550 8.750 11,892 +0.30(+3.55%)
Feb 14, 2022 8.650 8.967 8.450 8.450 13,026 -0.35(-3.98%)
Feb 11, 2022 9.000 9.100 8.408 8.800 18,632 -0.25(-2.76%)
Feb 10, 2022 8.900 9.450 8.875 9.050 11,987 -0.05(-0.55%)
Feb 09, 2022 8.800 9.100 8.650 9.100 21,909 +0.45(+5.20%)
Feb 08, 2022 8.650 8.800 8.500 8.650 9,058 -0.05(-0.57%)
Feb 07, 2022 8.500 8.700 8.250 8.700 27,014 +0.50(+6.10%)
Feb 04, 2022 8.200 8.425 7.850 8.200 20,493 +0.15(+1.86%)
Feb 03, 2022 8.300 8.000 8.050 16,470 -0.35(-4.17%)
Feb 02, 2022 9.150 9.150 8.150 8.400 26,539 -0.60(-6.67%)
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.