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

Applied Uv Inc (NQ: AUVI )

0.6010 +0.0110 (+1.86%)
Streaming Delayed Price Updated: 12:00 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 (%)
Mar 31, 2023 4.310 4.500 4.167 4.400 19,770 +0.15(+3.53%)
Mar 30, 2023 4.218 4.300 4.020 4.250 10,385 +0.16(+3.79%)
Mar 29, 2023 4.200 4.243 4.080 4.095 12,864 -0.00(-0.12%)
Mar 28, 2023 4.200 4.349 4.000 4.100 14,898 -0.25(-5.75%)
Mar 27, 2023 4.200 4.450 4.150 4.350 9,206 +0.10(+2.35%)
Mar 24, 2023 4.042 4.349 4.042 4.250 13,146 +0.13(+3.27%)
Mar 23, 2023 4.550 4.550 4.050 4.115 31,846 -0.37(-8.26%)
Mar 22, 2023 4.400 4.900 4.283 4.486 91,147 +0.21(+5.00%)
Mar 21, 2023 4.099 4.335 3.950 4.272 21,226 +0.17(+4.22%)
Mar 20, 2023 4.250 4.250 3.950 4.099 6,708 +0.09(+2.16%)
Mar 17, 2023 4.245 4.245 4.013 4.013 23,717 -0.21(-5.00%)
Mar 16, 2023 4.074 4.224 3.901 4.224 9,309 +0.14(+3.36%)
Mar 15, 2023 4.100 4.240 3.850 4.087 14,034 -0.03(-0.69%)
Mar 14, 2023 4.000 4.250 3.974 4.115 17,120 +0.16(+4.05%)
Mar 13, 2023 4.350 4.350 3.808 3.955 50,325 -0.29(-6.94%)
Mar 10, 2023 4.600 4.600 4.250 4.250 19,927 -0.29(-6.34%)
Mar 09, 2023 4.450 4.537 4.250 4.537 20,973 +0.19(+4.26%)
Mar 08, 2023 4.500 4.600 4.201 4.352 39,975 +0.15(+3.62%)
Mar 07, 2023 4.551 4.600 4.150 4.200 51,163 -0.35(-7.70%)
Mar 06, 2023 5.100 5.150 4.500 4.551 109,071 -0.50(-9.89%)
Mar 03, 2023 4.850 5.100 4.850 5.050 24,872 +0.11(+2.23%)
Mar 02, 2023 4.900 5.000 4.750 4.940 19,391 +0.04(+0.80%)
Mar 01, 2023 5.150 5.400 4.901 4.901 31,829 -0.25(-4.83%)
Feb 28, 2023 5.200 5.400 5.100 5.150 28,803 -0.15(-2.83%)
Feb 27, 2023 5.050 5.300 5.008 5.300 14,465 +0.20(+3.92%)
Feb 24, 2023 5.050 5.300 5.000 5.100 34,843 +0.05(+0.99%)
Feb 23, 2023 5.200 5.401 5.050 5.050 41,103 -0.25(-4.72%)
Feb 22, 2023 5.300 5.495 5.150 5.300 33,788 +0.15(+2.91%)
Feb 21, 2023 5.750 5.750 5.150 5.150 56,594 -0.60(-10.43%)
Feb 17, 2023 5.900 5.900 5.550 5.750 33,122 +0.10(+1.77%)
Feb 16, 2023 5.900 5.900 5.400 5.650 70,299 -0.30(-5.04%)
Feb 15, 2023 6.000 6.050 5.601 5.950 61,125 -0.05(-0.83%)
Feb 14, 2023 6.200 6.200 5.700 6.000 38,496 +0.00(+0.00%)
Feb 13, 2023 5.600 6.245 5.450 6.000 76,491 +0.45(+8.11%)
Feb 10, 2023 5.550 5.750 5.400 5.550 54,153 -0.05(-0.89%)
Feb 09, 2023 6.200 6.200 5.450 5.600 119,142 -0.55(-8.94%)
Feb 08, 2023 6.500 6.535 6.000 6.150 103,225 -0.50(-7.52%)
Feb 07, 2023 6.600 6.800 6.450 6.650 76,204 -0.10(-1.48%)
Feb 06, 2023 7.000 7.040 6.600 6.750 73,114 -0.05(-0.74%)
Feb 03, 2023 6.750 6.950 6.500 6.800 105,864 +0.10(+1.49%)
Feb 02, 2023 6.600 7.025 6.500 6.700 326,093 +0.05(+0.75%)
Feb 01, 2023 6.950 7.050 6.550 6.650 377,568 -0.10(-1.48%)
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%)
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.