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

Applied Uv Inc (NQ: AUVI )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, May 28, 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 1.110 1.130 1.050 1.080 42,709 -0.05(-4.42%)
Apr 28, 2022 1.070 1.130 1.030 1.130 68,685 +0.07(+6.60%)
Apr 27, 2022 1.130 1.180 1.060 1.060 48,736 -0.11(-9.40%)
Apr 26, 2022 1.200 1.250 1.120 1.170 71,185 -0.05(-4.10%)
Apr 25, 2022 1.200 1.250 1.190 1.220 30,028 +0.01(+0.83%)
Apr 22, 2022 1.280 1.300 1.170 1.210 61,423 -0.06(-4.72%)
Apr 21, 2022 1.304 1.320 1.240 1.270 36,560 -0.02(-1.93%)
Apr 20, 2022 1.310 1.310 1.250 1.295 48,794 -0.02(-1.15%)
Apr 19, 2022 1.300 1.330 1.280 1.310 27,342 +0.01(+0.77%)
Apr 18, 2022 1.420 1.420 1.300 1.300 64,405 -0.11(-7.80%)
Apr 14, 2022 1.370 1.440 1.350 1.410 90,653 +0.03(+2.17%)
Apr 13, 2022 1.350 1.420 1.300 1.380 67,764 +0.04(+2.99%)
Apr 12, 2022 1.310 1.430 1.305 1.340 86,020 -0.08(-5.63%)
Apr 11, 2022 1.340 1.420 1.300 1.420 50,527 +0.07(+5.19%)
Apr 08, 2022 1.220 1.450 1.220 1.350 147,949 -0.07(-4.93%)
Apr 07, 2022 1.410 1.550 1.330 1.420 488,828 -0.07(-4.70%)
Apr 06, 2022 1.520 1.550 1.370 1.490 437,013 -0.01(-0.67%)
Apr 05, 2022 1.510 1.560 1.460 1.500 44,550 -0.06(-3.85%)
Apr 04, 2022 1.480 1.580 1.420 1.560 121,543 +0.06(+4.00%)
Apr 01, 2022 1.500 1.590 1.480 1.500 78,608 +0.00(+0.00%)
Mar 31, 2022 1.500 1.560 1.450 1.500 146,439 -0.05(-3.23%)
Mar 30, 2022 1.650 1.670 1.530 1.550 115,241 -0.08(-4.91%)
Mar 29, 2022 1.630 1.690 1.570 1.630 79,238 +0.00(+0.00%)
Mar 28, 2022 1.700 1.730 1.520 1.630 131,361 -0.04(-2.40%)
Mar 25, 2022 1.720 1.730 1.670 1.670 57,900 -0.02(-1.18%)
Mar 24, 2022 1.750 1.770 1.660 1.690 88,988 -0.02(-1.17%)
Mar 23, 2022 1.710 1.850 1.710 1.710 177,752 +0.00(+0.00%)
Mar 22, 2022 1.750 1.810 1.710 1.710 56,575 +0.00(+0.00%)
Mar 21, 2022 1.700 1.780 1.680 1.710 131,199 +0.06(+3.64%)
Mar 18, 2022 1.710 1.900 1.650 1.650 449,396 -0.04(-2.37%)
Mar 17, 2022 1.670 1.780 1.640 1.690 153,059 +0.02(+1.20%)
Mar 16, 2022 1.560 1.780 1.520 1.670 337,654 +0.12(+7.74%)
Mar 15, 2022 1.470 1.700 1.460 1.550 276,871 +0.02(+1.31%)
Mar 14, 2022 1.640 1.750 1.410 1.530 1,128,203 -0.04(-2.55%)
Mar 11, 2022 1.440 1.570 1.440 1.570 175,328 +0.14(+9.79%)
Mar 10, 2022 1.370 1.450 1.360 1.430 41,896 +0.07(+5.15%)
Mar 09, 2022 1.220 1.432 1.220 1.360 131,334 +0.00(+0.00%)
Mar 08, 2022 1.380 1.435 1.320 1.360 109,582 +0.00(+0.00%)
Mar 07, 2022 1.480 1.510 1.350 1.360 85,852 -0.12(-8.11%)
Mar 04, 2022 1.560 1.570 1.380 1.480 68,841 -0.05(-3.27%)
Mar 03, 2022 1.580 1.580 1.460 1.530 60,231 -0.01(-0.65%)
Mar 02, 2022 1.610 1.610 1.524 1.540 49,846 -0.04(-2.53%)
Mar 01, 2022 1.680 1.710 1.548 1.580 47,737 -0.10(-5.95%)
Feb 28, 2022 1.590 1.680 1.510 1.680 83,222 +0.18(+12.00%)
Feb 25, 2022 1.570 1.620 1.500 1.500 59,087 -0.05(-3.23%)
Feb 24, 2022 1.360 1.590 1.389 1.550 151,174 +0.06(+4.03%)
Feb 23, 2022 1.580 1.580 1.460 1.490 75,476 -0.09(-5.70%)
Feb 22, 2022 1.680 1.690 1.530 1.580 98,195 -0.08(-4.82%)
Feb 18, 2022 1.660 0 -0.11(-6.21%)
Feb 17, 2022 1.770 1.840 1.680 1.770 297,135 -0.01(-0.56%)
Feb 16, 2022 1.730 1.800 1.730 1.780 40,073 +0.03(+1.71%)
Feb 15, 2022 1.740 1.770 1.710 1.750 59,464 +0.06(+3.55%)
Feb 14, 2022 1.730 1.793 1.690 1.690 65,132 -0.07(-3.98%)
Feb 11, 2022 1.800 1.820 1.681 1.760 93,160 -0.05(-2.76%)
Feb 10, 2022 1.780 1.890 1.775 1.810 59,939 -0.01(-0.55%)
Feb 09, 2022 1.760 1.820 1.730 1.820 109,546 +0.09(+5.20%)
Feb 08, 2022 1.730 1.760 1.700 1.730 45,294 -0.01(-0.57%)
Feb 07, 2022 1.700 1.740 1.650 1.740 135,070 +0.10(+6.10%)
Feb 04, 2022 1.640 1.685 1.570 1.640 102,465 +0.03(+1.86%)
Feb 03, 2022 1.660 1.600 1.610 82,350 -0.07(-4.17%)
Feb 02, 2022 1.830 1.830 1.630 1.680 132,695 -0.12(-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.