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 (%)
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%)
May 03, 2021 9.500 9.500 9.120 9.270 46,143 -0.15(-1.59%)
Apr 30, 2021 9.520 9.600 9.320 9.420 24,800 -0.18(-1.87%)
Apr 29, 2021 9.610 9.610 9.300 9.600 22,561 +0.07(+0.73%)
Apr 28, 2021 9.500 9.610 9.348 9.530 22,329 +0.06(+0.63%)
Apr 27, 2021 9.640 9.750 9.330 9.470 33,110 -0.20(-2.07%)
Apr 26, 2021 9.490 9.690 9.470 9.670 27,851 +0.20(+2.11%)
Apr 23, 2021 9.500 9.620 9.400 9.470 33,700 +0.02(+0.21%)
Apr 22, 2021 9.680 10.00 9.370 9.450 19,677 -0.20(-2.07%)
Apr 21, 2021 9.370 9.700 9.100 9.650 47,026 +0.38(+4.10%)
Apr 20, 2021 9.530 9.530 9.200 9.270 29,260 -0.26(-2.73%)
Apr 19, 2021 9.420 9.870 9.320 9.530 40,123 +0.12(+1.28%)
Apr 16, 2021 9.190 9.660 9.000 9.410 67,600 +0.13(+1.40%)
Apr 15, 2021 10.19 10.23 9.250 9.280 131,047 -0.83(-8.21%)
Apr 14, 2021 10.52 10.68 10.11 10.11 45,702 -0.57(-5.34%)
Apr 13, 2021 10.90 11.06 10.19 10.68 240,951 -0.36(-3.26%)
Apr 12, 2021 10.69 11.04 10.15 11.04 286,816 +0.27(+2.51%)
Apr 09, 2021 9.800 11.50 9.620 10.77 458,400 +1.14(+11.84%)
Apr 08, 2021 9.170 9.750 9.050 9.630 297,481 +0.47(+5.13%)
Apr 07, 2021 9.500 9.570 9.010 9.160 109,067 -0.33(-3.48%)
Apr 06, 2021 9.600 9.830 9.350 9.490 131,839 -0.17(-1.76%)
Apr 05, 2021 9.810 10.05 9.390 9.660 164,453 -0.32(-3.21%)
Apr 01, 2021 10.00 10.22 9.400 9.980 148,500 -0.01(-0.10%)
Mar 31, 2021 9.460 10.35 9.310 9.990 232,728 +0.46(+4.83%)
Mar 30, 2021 9.250 9.540 8.820 9.530 175,792 +0.24(+2.58%)
Mar 29, 2021 10.01 10.38 9.290 9.290 136,166 -0.91(-8.92%)
Mar 26, 2021 9.310 10.62 9.185 10.20 290,500 +0.90(+9.68%)
Mar 25, 2021 9.510 9.650 8.710 9.300 368,062 -0.87(-8.55%)
Mar 24, 2021 11.53 13.69 9.380 10.17 5,853,917 +0.47(+4.85%)
Mar 23, 2021 10.03 10.25 9.670 9.700 249,000 -0.21(-2.12%)
Mar 22, 2021 10.29 10.29 9.820 9.910 76,069 -0.18(-1.78%)
Mar 19, 2021 9.610 10.30 9.212 10.09 218,500 +0.45(+4.67%)
Mar 18, 2021 9.100 9.880 9.080 9.640 121,234 +0.35(+3.77%)
Mar 17, 2021 9.100 9.600 8.670 9.290 113,790 +0.09(+0.98%)
Mar 16, 2021 9.490 9.591 8.940 9.200 169,665 -0.24(-2.54%)
Mar 15, 2021 9.180 9.790 9.000 9.440 171,414 +0.21(+2.28%)
Mar 12, 2021 8.930 9.258 8.800 9.230 203,700 -0.03(-0.32%)
Mar 11, 2021 8.460 9.500 8.330 9.260 858,265 +0.84(+9.98%)
Mar 10, 2021 8.510 9.100 8.330 8.420 363,989 -0.22(-2.55%)
Mar 09, 2021 8.610 8.970 7.980 8.640 978,720 +0.46(+5.62%)
Mar 08, 2021 9.120 9.300 8.180 8.180 540,435 -0.99(-10.80%)
Mar 05, 2021 8.260 9.820 7.350 9.170 2,045,200 +1.37(+17.56%)
Mar 04, 2021 9.090 9.340 7.210 7.800 299,078 -1.34(-14.66%)
Mar 03, 2021 9.560 9.810 9.020 9.140 420,845 -0.51(-5.28%)
Mar 02, 2021 10.26 10.47 9.550 9.650 600,284 -0.65(-6.31%)
Mar 01, 2021 10.09 10.77 9.600 10.30 469,238 -0.29(-2.74%)
Feb 26, 2021 9.200 13.75 9.055 10.59 4,757,700 +1.48(+16.25%)
Feb 25, 2021 9.940 9.990 8.790 9.110 245,193 -0.35(-3.70%)
Feb 24, 2021 9.480 9.610 9.150 9.460 187,559 +0.24(+2.60%)
Feb 23, 2021 9.900 10.04 8.720 9.220 291,315 -1.33(-12.61%)
Feb 22, 2021 10.58 10.85 10.14 10.55 215,889 -0.31(-2.85%)
Feb 19, 2021 11.44 11.60 10.74 10.86 443,000 -0.80(-6.86%)
Feb 18, 2021 11.00 12.36 11.00 11.66 960,619 +0.56(+5.05%)
Feb 17, 2021 11.91 11.92 10.87 11.10 315,548 -0.85(-7.11%)
Feb 16, 2021 12.50 12.87 11.63 11.95 490,813 -1.29(-9.74%)
Feb 12, 2021 13.40 14.31 12.26 13.24 876,500 -0.57(-4.13%)
Feb 11, 2021 13.71 15.73 11.51 13.81 2,955,687 -0.84(-5.73%)
Feb 10, 2021 19.00 26.94 14.00 14.65 9,718,135 -5.06(-25.67%)
Feb 09, 2021 9.000 35.78 8.290 19.71 118,155,552 +14.53(+280.50%)
Feb 08, 2021 5.240 5.340 5.060 5.180 413,921 -0.03(-0.58%)
Feb 05, 2021 4.950 5.340 4.860 5.210 690,200 +0.30(+6.11%)
Feb 04, 2021 4.920 5.000 4.810 4.910 244,273 -0.07(-1.41%)
Feb 03, 2021 4.880 5.000 4.850 4.980 153,233 +0.06(+1.22%)
Feb 02, 2021 4.880 4.950 4.810 4.920 189,622 +0.07(+1.44%)
Feb 01, 2021 4.930 4.980 4.800 4.850 119,008 -0.05(-1.02%)
Jan 29, 2021 5.000 5.102 4.760 4.900 164,100 -0.14(-2.78%)
Jan 28, 2021 5.010 5.170 4.850 5.040 302,264 +0.00(+0.00%)
Jan 27, 2021 5.150 5.220 5.000 5.040 354,853 -0.20(-3.82%)
Jan 26, 2021 5.300 5.340 5.120 5.240 250,168 -0.16(-2.96%)
Jan 25, 2021 5.160 5.970 5.030 5.400 1,087,226 +0.17(+3.25%)
Jan 22, 2021 5.070 5.470 4.960 5.230 670,100 +0.14(+2.75%)
Jan 21, 2021 5.290 5.370 4.950 5.090 238,905 -0.18(-3.42%)
Jan 20, 2021 5.010 6.100 4.730 5.270 2,631,897 +0.31(+6.25%)
Jan 19, 2021 5.090 5.090 4.850 4.960 93,218 +0.09(+1.85%)
Jan 15, 2021 5.040 5.100 4.830 4.870 106,700 -0.18(-3.56%)
Jan 14, 2021 5.150 5.200 5.020 5.050 68,712 -0.09(-1.75%)
Jan 13, 2021 5.250 5.250 5.050 5.140 80,127 -0.02(-0.39%)
Jan 12, 2021 5.230 5.230 5.110 5.160 84,160 -0.04(-0.77%)
Jan 11, 2021 5.090 5.290 5.060 5.200 239,242 +0.11(+2.16%)
Jan 08, 2021 4.950 5.280 4.926 5.090 604,500 +0.31(+6.49%)
Jan 07, 2021 4.900 4.900 4.730 4.780 73,535 -0.02(-0.42%)
Jan 06, 2021 4.950 4.950 4.710 4.800 123,539 +0.12(+2.56%)
Jan 05, 2021 4.590 4.730 4.550 4.680 111,149 +0.11(+2.41%)
Jan 04, 2021 4.610 4.830 4.540 4.570 96,849 -0.02(-0.44%)
Dec 31, 2020 4.590 4.590 4.590 161,605 -0.32(-6.52%)
Dec 30, 2020 4.940 5.170 4.870 4.910 161,605 +0.02(+0.41%)
Dec 29, 2020 5.190 5.220 4.820 4.890 219,100 -0.27(-5.23%)
Dec 28, 2020 5.000 5.270 4.930 5.160 253,434 +0.12(+2.38%)
Dec 24, 2020 5.030 5.109 4.960 5.040 47,200 -0.02(-0.40%)
Dec 23, 2020 5.100 5.160 5.010 5.060 83,779 +0.02(+0.40%)
Dec 22, 2020 5.310 5.310 5.030 5.040 129,695 -0.18(-3.45%)
Dec 21, 2020 4.870 5.510 4.860 5.220 710,376 +0.38(+7.85%)
Dec 18, 2020 5.050 5.050 4.840 4.840 134,600 -0.12(-2.42%)
Dec 17, 2020 4.990 5.150 4.890 4.960 173,663 +0.00(+0.00%)
Dec 16, 2020 5.010 5.010 4.890 4.960 63,808 -0.07(-1.39%)
Dec 15, 2020 5.070 5.070 4.980 5.030 35,029 -0.01(-0.20%)
Dec 14, 2020 5.090 5.138 4.960 5.040 90,707 -0.08(-1.56%)
Dec 11, 2020 5.040 5.170 4.880 5.120 100,100 +0.11(+2.20%)
Dec 10, 2020 5.030 5.060 4.800 5.010 116,319 -0.02(-0.40%)
Dec 09, 2020 5.170 5.170 4.950 5.030 156,361 -0.14(-2.71%)
Dec 08, 2020 5.150 5.220 5.060 5.170 56,946 +0.03(+0.58%)
Dec 07, 2020 5.170 5.240 5.140 5.140 58,484 -0.10(-1.91%)
Dec 04, 2020 5.300 5.310 5.147 5.240 63,100 -0.05(-0.95%)
Dec 03, 2020 5.330 5.330 5.210 5.290 104,179 +0.09(+1.73%)
Dec 02, 2020 5.040 5.390 4.960 5.200 553,643 +0.11(+2.16%)
Dec 01, 2020 5.290 5.310 5.020 5.090 217,024 -0.09(-1.74%)
Nov 30, 2020 5.130 5.200 5.050 5.180 94,096 +0.10(+1.97%)
Nov 27, 2020 5.140 5.150 5.020 5.080 75,400 +0.04(+0.79%)
Nov 25, 2020 5.000 5.070 4.960 5.040 66,700 +0.05(+1.00%)
Nov 24, 2020 5.050 5.140 4.960 4.990 172,947 -0.11(-2.16%)
Nov 23, 2020 5.200 5.200 5.000 5.100 169,048 +0.00(+0.00%)
Nov 20, 2020 5.230 5.250 5.070 5.100 87,300 -0.09(-1.73%)
Nov 19, 2020 5.230 5.290 5.020 5.190 187,860 +0.14(+2.77%)
Nov 18, 2020 5.010 5.250 5.010 5.050 145,332 +0.01(+0.20%)
Nov 17, 2020 5.100 5.100 4.880 5.040 127,650 +0.09(+1.82%)
Nov 16, 2020 5.100 5.200 4.880 4.950 380,000 -0.21(-4.07%)
Nov 13, 2020 5.240 5.300 5.011 5.160 192,500 -0.06(-1.15%)
Nov 12, 2020 5.250 5.250 4.990 5.220 171,180 +0.00(+0.00%)
Nov 11, 2020 5.310 5.310 5.140 5.220 174,051 +0.02(+0.38%)
Nov 10, 2020 5.500 5.670 5.110 5.200 1,091,575 -1.19(-18.62%)
Nov 09, 2020 6.200 6.820 5.580 6.390 622,409 +0.08(+1.27%)
Nov 06, 2020 6.310 7.660 5.600 6.310 2,127,700 +0.95(+17.72%)
Nov 05, 2020 5.900 5.900 5.300 5.360 699,704 -0.70(-11.55%)
Nov 04, 2020 6.370 6.370 5.510 6.060 466,124 +0.06(+1.00%)
Nov 03, 2020 6.100 6.430 5.910 6.000 298,094 -0.08(-1.32%)
Nov 02, 2020 6.640 6.840 6.040 6.080 274,003 -0.38(-5.88%)
Oct 30, 2020 6.990 6.990 6.430 6.460 216,500 -0.58(-8.24%)
Oct 29, 2020 8.080 8.080 6.560 7.040 759,081 -1.10(-13.51%)
Oct 28, 2020 10.37 10.75 7.580 8.140 18,436,748 +1.77(+27.79%)
Oct 27, 2020 6.760 6.790 6.360 6.370 112,853 -0.39(-5.77%)
Oct 26, 2020 6.790 7.110 6.710 6.760 117,333 +0.01(+0.15%)
Oct 23, 2020 6.710 7.150 6.600 6.750 118,500 +0.14(+2.12%)
Oct 22, 2020 6.730 6.920 6.530 6.610 32,445 -0.14(-2.07%)
Oct 21, 2020 7.090 7.390 6.670 6.750 168,377 -0.33(-4.66%)
Oct 20, 2020 7.120 7.440 7.020 7.080 181,350 -0.03(-0.42%)
Oct 19, 2020 7.140 7.650 6.900 7.110 224,794 -0.03(-0.42%)
Oct 16, 2020 7.630 7.685 6.950 7.140 66,500 -0.35(-4.67%)
Oct 15, 2020 6.800 7.660 6.700 7.490 253,619 +0.43(+6.09%)
Oct 14, 2020 6.800 7.200 6.700 7.060 224,469 +0.46(+6.97%)
Oct 13, 2020 6.560 6.730 6.550 6.600 30,811 +0.04(+0.61%)
Oct 12, 2020 6.720 6.800 6.550 6.560 55,303 -0.06(-0.91%)
Oct 09, 2020 6.800 6.864 6.500 6.620 61,200 -0.19(-2.79%)
Oct 08, 2020 6.890 7.000 6.750 6.810 55,707 -0.09(-1.30%)
Oct 07, 2020 6.750 7.000 6.690 6.900 41,977 +0.22(+3.29%)
Oct 06, 2020 7.050 7.180 6.660 6.680 160,018 -0.25(-3.61%)
Oct 05, 2020 7.100 7.500 6.900 6.930 167,360 -0.17(-2.39%)
Oct 02, 2020 7.050 7.260 7.050 7.100 55,800 -0.04(-0.56%)
Oct 01, 2020 7.180 7.400 7.000 7.140 43,817 -0.13(-1.79%)
Sep 30, 2020 7.300 7.520 7.080 7.270 81,518 -0.03(-0.41%)
Sep 29, 2020 7.510 7.760 7.070 7.300 240,358 -0.06(-0.82%)
Sep 28, 2020 7.570 7.780 6.830 7.360 267,405 -0.04(-0.54%)
Sep 25, 2020 7.480 7.960 7.180 7.400 157,600 -0.21(-2.76%)
Sep 24, 2020 7.120 7.860 6.960 7.610 336,950 +0.51(+7.18%)
Sep 23, 2020 8.030 8.470 7.000 7.100 578,037 -1.14(-13.83%)
Sep 22, 2020 6.830 8.300 6.830 8.240 863,387 +1.44(+21.18%)
Sep 21, 2020 6.380 7.450 6.350 6.800 1,873,573 +0.60(+9.68%)
Sep 18, 2020 6.260 6.490 5.960 6.200 136,200 +0.01(+0.16%)
Sep 17, 2020 6.250 6.850 6.130 6.190 204,267 -0.06(-0.96%)
Sep 16, 2020 6.500 6.750 6.110 6.250 169,568 -0.21(-3.25%)
Sep 15, 2020 6.300 7.010 6.080 6.460 455,346 +0.24(+3.86%)
Sep 14, 2020 5.980 6.490 5.840 6.220 265,822 +0.26(+4.36%)
Sep 11, 2020 6.100 6.120 5.920 5.960 92,500 +0.02(+0.34%)
Sep 10, 2020 6.300 6.410 5.880 5.940 198,867 -0.45(-7.04%)
Sep 09, 2020 6.700 7.100 6.250 6.390 473,008 -1.10(-14.69%)
Sep 08, 2020 5.380 8.360 5.250 7.490 3,622,296 +1.79(+31.40%)
Sep 04, 2020 6.380 6.670 5.137 5.700 405,100 -0.65(-10.24%)
Sep 03, 2020 7.350 7.670 6.310 6.350 386,524 -0.90(-12.41%)
Sep 02, 2020 7.720 8.400 7.010 7.250 561,200 -1.35(-15.70%)
Sep 01, 2020 10.88 11.00 8.010 8.600 1,755,306 -3.00(-25.86%)
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.