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 (%)
Jun 30, 2023 0.9200 0.9449 0.9000 0.9276 76,272 -0.01(-0.77%)
Jun 29, 2023 0.9545 0.9545 0.9002 0.9348 71,335 -0.02(-1.73%)
Jun 28, 2023 0.9900 0.9889 0.9215 0.9513 64,288 -0.04(-3.91%)
Jun 27, 2023 0.8600 1.010 0.8490 0.9900 746,739 +0.14(+16.61%)
Jun 26, 2023 0.9000 0.9300 0.8300 0.8490 524,881 -0.10(-10.17%)
Jun 23, 2023 0.9600 0.9900 0.9250 0.9451 168,950 -0.06(-6.43%)
Jun 22, 2023 1.000 1.020 0.9820 1.010 129,622 +0.01(+1.00%)
Jun 21, 2023 1.010 1.040 0.9800 1.000 395,241 +0.01(+1.01%)
Jun 20, 2023 1.070 1.100 0.9500 0.9900 704,986 -0.08(-7.48%)
Jun 16, 2023 1.080 1.110 1.025 1.070 4,448,399 -0.83(-43.68%)
Jun 15, 2023 2.110 2.280 1.860 1.900 7,142,310 +1.34(+242.34%)
May 08, 2023 0.4700 0.5699 0.4675 0.5550 80,585 +0.10(+21.05%)
May 05, 2023 0.4400 0.4700 0.4400 0.4585 253,716 -0.00(-0.37%)
May 04, 2023 0.5300 0.5500 0.4030 0.4602 224,525 -0.08(-14.78%)
May 03, 2023 0.5394 0.5700 0.5043 0.5400 113,553 +0.02(+3.81%)
May 02, 2023 0.5481 0.5820 0.4900 0.5202 207,614 -0.05(-7.98%)
May 01, 2023 0.5900 0.6049 0.5602 0.5653 123,601 -0.03(-5.78%)
Apr 28, 2023 0.6300 0.6500 0.6000 0.6000 83,088 -0.06(-9.09%)
Apr 27, 2023 0.6600 0.6800 0.6301 0.6600 97,904 -0.02(-2.63%)
Apr 26, 2023 0.7100 0.7100 0.6670 0.6778 47,776 -0.03(-4.54%)
Apr 25, 2023 0.7000 0.7100 0.6808 0.7100 78,767 -0.01(-0.99%)
Apr 24, 2023 0.7000 0.7299 0.7000 0.7171 39,391 -0.00(-0.42%)
Apr 21, 2023 0.7400 0.7400 0.7020 0.7201 26,733 -0.01(-1.38%)
Apr 20, 2023 0.7400 0.7400 0.7200 0.7302 23,655 -0.01(-1.32%)
Apr 19, 2023 0.7104 0.7599 0.6850 0.7400 195,654 +0.01(+1.04%)
Apr 18, 2023 0.7350 0.7730 0.7001 0.7324 91,816 -0.02(-2.65%)
Apr 17, 2023 0.7464 0.7750 0.7410 0.7523 42,987 -0.01(-1.84%)
Apr 14, 2023 0.7800 0.7801 0.7410 0.7664 103,464 -0.02(-2.99%)
Apr 13, 2023 0.8000 0.8000 0.7525 0.7900 51,027 +0.01(+1.80%)
Apr 12, 2023 0.8300 0.8332 0.7402 0.7760 104,055 -0.04(-5.37%)
Apr 11, 2023 0.7665 0.8200 0.7665 0.8200 95,613 +0.02(+3.14%)
Apr 10, 2023 0.7900 0.8000 0.7610 0.7950 53,593 -0.01(-0.63%)
Apr 06, 2023 0.7900 0.8360 0.7900 0.8000 50,513 +0.00(+0.00%)
Apr 05, 2023 0.8100 0.8300 0.7790 0.8000 27,373 -0.00(-0.61%)
Apr 04, 2023 0.7700 0.8378 0.7700 0.8049 36,990 +0.01(+1.89%)
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.