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 (%)
Jul 29, 2022 1.830 1.890 1.660 1.660 143,042 -0.14(-7.78%)
Jul 28, 2022 1.710 1.821 1.690 1.800 170,762 +0.05(+3.15%)
Jul 27, 2022 1.690 1.810 1.680 1.745 431,783 +0.06(+3.25%)
Jul 26, 2022 1.840 1.840 1.690 1.690 191,766 -0.21(-11.05%)
Jul 25, 2022 1.950 1.959 1.850 1.900 99,763 -0.06(-3.06%)
Jul 22, 2022 2.060 2.060 1.920 1.960 168,670 -0.05(-2.49%)
Jul 21, 2022 2.060 2.110 1.970 2.010 150,056 -0.06(-2.90%)
Jul 20, 2022 2.240 2.240 2.050 2.070 240,647 -0.15(-6.76%)
Jul 19, 2022 2.340 2.340 2.190 2.220 136,035 -0.10(-4.31%)
Jul 18, 2022 2.220 2.400 2.220 2.320 269,235 +0.07(+3.11%)
Jul 15, 2022 2.200 2.270 2.150 2.250 104,535 -0.01(-0.44%)
Jul 14, 2022 2.280 2.349 2.150 2.260 106,936 -0.01(-0.44%)
Jul 13, 2022 2.060 2.290 2.050 2.270 219,372 +0.17(+8.10%)
Jul 12, 2022 2.350 2.380 2.060 2.100 376,530 -0.14(-6.25%)
Jul 11, 2022 2.310 2.340 2.180 2.240 152,866 -0.14(-5.88%)
Jul 08, 2022 2.090 2.425 2.005 2.380 980,060 +0.29(+13.88%)
Jul 07, 2022 1.970 2.160 1.970 2.090 414,320 +0.16(+8.29%)
Jul 06, 2022 2.120 2.200 1.900 1.930 415,447 -0.16(-7.66%)
Jul 05, 2022 2.160 2.180 2.030 2.090 414,572 -0.10(-4.57%)
Jul 01, 2022 2.260 2.260 2.100 2.190 304,385 -0.08(-3.52%)
Jun 30, 2022 2.160 2.270 2.118 2.270 193,811 +0.02(+0.89%)
Jun 29, 2022 2.100 2.270 2.058 2.250 661,414 +0.12(+5.63%)
Jun 28, 2022 2.250 2.400 2.110 2.130 1,549,948 -0.13(-5.75%)
Jun 27, 2022 2.260 2.470 2.200 2.260 2,300,691 +0.07(+3.20%)
Jun 24, 2022 2.280 2.530 2.170 2.190 2,278,747 -0.09(-3.95%)
Jun 23, 2022 2.210 2.500 2.100 2.280 1,561,386 +0.11(+5.07%)
Jun 22, 2022 2.300 2.430 2.030 2.170 1,948,860 -0.13(-5.65%)
Jun 21, 2022 2.890 2.980 2.295 2.300 4,618,789 -0.15(-6.12%)
Jun 17, 2022 2.970 3.084 2.450 2.450 3,598,566 -0.44(-15.22%)
Jun 16, 2022 3.280 3.430 2.820 2.890 8,118,529 -0.21(-6.77%)
Jun 15, 2022 3.150 4.200 3.020 3.100 33,484,594 -0.57(-15.53%)
Jun 14, 2022 2.770 4.070 2.450 3.670 26,164,312 +0.98(+36.43%)
Jun 13, 2022 2.590 3.440 2.550 2.690 17,878,804 -0.07(-2.54%)
Jun 10, 2022 2.260 2.861 2.080 2.760 9,184,216 +0.01(+0.36%)
Jun 09, 2022 2.600 3.300 2.420 2.750 126,206,928 +0.98(+55.37%)
Jun 08, 2022 2.040 2.290 1.590 1.770 20,075,792 -0.41(-18.81%)
Jun 07, 2022 1.060 2.250 1.030 2.180 19,211,268 +1.07(+96.40%)
Jun 06, 2022 1.060 1.130 1.040 1.110 476,371 +0.04(+3.74%)
Jun 03, 2022 1.050 1.150 1.020 1.070 232,355 +0.01(+0.94%)
Jun 02, 2022 0.9900 1.090 0.9850 1.060 83,115 +0.08(+7.61%)
Jun 01, 2022 1.000 1.038 0.9501 0.9850 149,942 -0.00(-0.18%)
May 31, 2022 0.9166 1.000 0.9100 0.9868 150,396 +0.01(+0.90%)
May 27, 2022 0.9600 0.9950 0.9300 0.9780 74,091 +0.00(+0.48%)
May 26, 2022 0.9900 1.030 0.9300 0.9733 306,032 +0.02(+2.45%)
May 25, 2022 0.9010 0.9900 0.9010 0.9500 167,648 -0.02(-2.06%)
May 24, 2022 1.090 1.090 0.9000 0.9700 535,733 -0.15(-13.39%)
May 23, 2022 1.260 1.310 1.080 1.120 331,845 -0.15(-11.81%)
May 20, 2022 1.380 1.380 1.240 1.270 481,024 -0.08(-5.93%)
May 19, 2022 1.300 1.370 1.240 1.350 970,675 +0.04(+3.05%)
May 18, 2022 1.160 1.370 1.131 1.310 2,247,809 +0.01(+0.77%)
May 17, 2022 1.240 1.530 1.220 1.300 74,325,096 +0.26(+25.00%)
May 16, 2022 1.070 1.120 0.9500 1.040 220,172 -0.01(-0.95%)
May 13, 2022 1.040 1.150 0.9204 1.050 1,033,523 +0.16(+17.34%)
May 12, 2022 0.8900 0.9599 0.8664 0.8948 74,577 +0.00(+0.54%)
May 11, 2022 0.9900 1.010 0.8701 0.8900 77,732 -0.12(-11.88%)
May 10, 2022 1.050 1.050 0.9587 1.010 55,265 +0.00(+0.00%)
May 09, 2022 1.100 1.100 1.000 1.010 89,087 -0.12(-10.56%)
May 06, 2022 1.100 1.140 1.050 1.129 49,946 +0.02(+1.74%)
May 05, 2022 1.200 1.224 1.083 1.110 88,822 -0.09(-7.50%)
May 04, 2022 1.090 1.210 1.080 1.200 112,995 +0.13(+12.15%)
May 03, 2022 1.100 1.100 1.060 1.070 29,938 -0.01(-0.93%)
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.