Indicators

Applied Uv Inc (NQ: AUVI )

N/A UNCHANGED

Last Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.170	9.200	8.060	8.250	708,569	+0.09(+1.10%)
May 27, 2021	7.850	8.180	7.740	8.160	100,588	+0.33(+4.21%)
May 26, 2021	7.750	8.000	7.600	7.830	81,748	+0.09(+1.16%)
May 25, 2021	7.870	8.280	7.700	7.740	129,807	-0.02(-0.26%)
May 24, 2021	7.810	7.810	7.600	7.760	40,401	-0.04(-0.51%)
May 21, 2021	8.000	8.220	7.500	7.800	170,122	-0.24(-2.99%)
May 20, 2021	7.170	8.050	7.030	8.040	626,447	+0.82(+11.36%)
May 19, 2021	7.290	7.650	7.050	7.220	240,343	-0.10(-1.37%)
May 18, 2021	7.200	7.320	6.870	7.320	126,432	+0.10(+1.39%)
May 17, 2021	7.900	8.000	7.140	7.220	318,025	-0.91(-11.19%)
May 14, 2021	7.630	8.970	7.370	8.130	944,063	+0.40(+5.17%)
May 13, 2021	7.410	8.480	7.200	7.730	296,651	+0.63(+8.87%)
May 12, 2021	8.160	8.690	7.014	7.100	321,003	-1.22(-14.66%)
May 11, 2021	8.320	8.499	8.150	8.320	129,835	-0.29(-3.37%)
May 10, 2021	10.33	10.44	8.520	8.610	815,410	-1.95(-18.47%)
May 07, 2021	9.830	11.29	9.310	10.56	932,223	+0.09(+0.86%)
May 06, 2021	8.500	12.70	7.992	10.47	11,738,632	+1.97(+23.18%)
May 05, 2021	9.220	9.370	8.460	8.500	126,514	-0.69(-7.51%)
May 04, 2021	9.210	9.930	9.000	9.190	265,668	-0.08(-0.86%)

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.