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 (%)
Oct 31, 2022 1.030 1.089 1.030 1.060 21,907 -0.00(-0.10%)
Oct 28, 2022 1.070 1.100 1.040 1.061 13,750 -0.02(-1.75%)
Oct 27, 2022 1.060 1.100 1.060 1.080 40,484 +0.02(+1.89%)
Oct 26, 2022 1.110 1.110 1.060 1.060 19,186 -0.01(-0.93%)
Oct 25, 2022 1.050 1.085 1.050 1.070 19,197 +0.02(+1.42%)
Oct 24, 2022 1.100 1.100 1.050 1.055 24,649 -0.04(-3.22%)
Oct 21, 2022 1.090 1.121 1.090 1.090 42,689 +0.00(+0.01%)
Oct 20, 2022 1.100 1.145 1.090 1.090 25,249 -0.05(-4.39%)
Oct 19, 2022 1.220 1.220 1.140 1.140 18,285 -0.06(-5.00%)
Oct 18, 2022 1.230 1.230 1.170 1.200 16,956 +0.04(+3.45%)
Oct 17, 2022 1.210 1.210 1.150 1.160 17,057 +0.00(+0.00%)
Oct 14, 2022 1.160 1.200 1.140 1.160 30,796 +0.01(+0.87%)
Oct 13, 2022 1.130 1.170 1.090 1.150 30,655 +0.02(+1.68%)
Oct 12, 2022 1.200 1.200 1.100 1.131 23,297 -0.03(-2.50%)
Oct 11, 2022 1.160 1.232 1.130 1.160 20,046 -0.02(-1.82%)
Oct 10, 2022 1.290 1.310 1.170 1.181 35,084 -0.07(-5.48%)
Oct 07, 2022 1.300 1.310 1.250 1.250 17,723 -0.06(-4.58%)
Oct 06, 2022 1.350 1.390 1.310 1.310 24,250 -0.04(-2.96%)
Oct 05, 2022 1.300 1.390 1.300 1.350 72,996 +0.00(+0.00%)
Oct 04, 2022 1.350 1.610 1.290 1.350 454,338 +0.09(+7.14%)
Oct 03, 2022 1.360 1.360 1.250 1.260 39,474 -0.10(-7.35%)
Sep 30, 2022 1.370 1.400 1.350 1.360 21,929 -0.03(-2.16%)
Sep 29, 2022 1.350 1.399 1.341 1.390 13,097 +0.00(+0.00%)
Sep 28, 2022 1.370 1.410 1.317 1.390 24,564 +0.06(+4.51%)
Sep 27, 2022 1.350 1.390 1.320 1.330 45,790 -0.03(-2.21%)
Sep 26, 2022 1.380 1.470 1.330 1.360 34,700 -0.06(-4.23%)
Sep 23, 2022 1.480 1.494 1.360 1.420 53,016 -0.12(-7.79%)
Sep 22, 2022 1.560 1.559 1.500 1.540 38,405 +0.01(+0.65%)
Sep 21, 2022 1.630 1.650 1.500 1.530 86,939 -0.12(-7.27%)
Sep 20, 2022 1.650 1.700 1.620 1.650 15,514 -0.04(-2.37%)
Sep 19, 2022 1.640 1.730 1.630 1.690 37,261 +0.02(+1.20%)
Sep 16, 2022 1.650 1.670 1.570 1.670 38,377 +0.01(+0.60%)
Sep 15, 2022 1.600 1.770 1.560 1.660 181,168 +0.06(+3.75%)
Sep 14, 2022 1.740 1.800 1.580 1.600 123,510 -0.15(-8.57%)
Sep 13, 2022 1.730 1.900 1.720 1.750 114,995 -0.07(-3.85%)
Sep 12, 2022 1.720 1.960 1.720 1.820 436,428 +0.06(+3.41%)
Sep 09, 2022 1.740 1.820 1.710 1.760 49,279 -0.01(-0.56%)
Sep 08, 2022 1.870 1.870 1.690 1.770 145,237 -0.03(-1.67%)
Sep 07, 2022 1.790 1.800 1.680 1.800 118,025 +0.04(+2.27%)
Sep 06, 2022 1.610 1.760 1.583 1.760 158,165 +0.13(+7.98%)
Sep 02, 2022 1.650 1.661 1.602 1.630 47,859 -0.04(-2.40%)
Sep 01, 2022 1.640 1.690 1.581 1.670 52,592 -0.01(-0.60%)
Aug 31, 2022 1.660 1.790 1.610 1.680 62,318 +0.02(+1.20%)
Aug 30, 2022 1.760 1.760 1.640 1.660 27,371 -0.01(-0.60%)
Aug 29, 2022 1.600 1.710 1.600 1.670 67,948 +0.04(+2.45%)
Aug 26, 2022 1.770 1.780 1.630 1.630 51,896 -0.19(-10.44%)
Aug 25, 2022 1.830 1.830 1.780 1.820 37,707 -0.01(-0.55%)
Aug 24, 2022 1.790 1.844 1.700 1.830 78,459 +0.00(+0.00%)
Aug 23, 2022 1.900 1.900 1.780 1.830 139,700 +0.01(+0.55%)
Aug 22, 2022 1.750 1.840 1.620 1.820 357,238 +0.09(+5.20%)
Aug 19, 2022 1.670 1.740 1.630 1.730 121,159 +0.00(+0.00%)
Aug 18, 2022 1.800 1.800 1.685 1.730 86,509 -0.06(-3.35%)
Aug 17, 2022 1.760 1.800 1.630 1.790 303,301 +0.03(+1.70%)
Aug 16, 2022 1.820 1.960 1.760 1.760 321,479 -0.21(-10.43%)
Aug 15, 2022 1.910 2.044 1.870 1.965 202,684 +0.03(+1.29%)
Aug 12, 2022 1.800 1.980 1.800 1.940 144,429 +0.11(+6.01%)
Aug 11, 2022 1.940 1.940 1.770 1.830 291,288 -0.11(-5.67%)
Aug 10, 2022 1.900 2.090 1.800 1.940 1,430,382 +0.10(+5.43%)
Aug 09, 2022 1.650 2.100 1.622 1.840 3,891,972 +0.14(+8.24%)
Aug 08, 2022 1.760 1.840 1.650 1.700 187,793 -0.06(-3.41%)
Aug 05, 2022 1.550 1.840 1.550 1.760 558,869 +0.18(+11.39%)
Aug 04, 2022 1.580 1.598 1.540 1.580 204,878 +0.00(+0.00%)
Aug 03, 2022 1.690 1.690 1.570 1.580 157,127 -0.06(-3.66%)
Aug 02, 2022 1.670 1.710 1.630 1.640 91,480 -0.06(-3.53%)
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.