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 (%)
Jan 31, 2023 1.280 1.381 1.241 1.350 1,729,715 +0.04(+3.05%)
Jan 30, 2023 1.490 1.660 1.270 1.310 4,904,730 -0.28(-17.61%)
Jan 27, 2023 1.520 1.940 1.370 1.590 75,970,992 +0.55(+52.88%)
Jan 26, 2023 1.140 1.160 1.030 1.040 768,800 -0.09(-7.96%)
Jan 25, 2023 1.120 1.170 1.060 1.130 115,475 -0.01(-0.88%)
Jan 24, 2023 1.130 1.145 1.092 1.140 71,941 +0.02(+1.79%)
Jan 23, 2023 1.080 1.128 1.050 1.120 92,806 +0.07(+6.16%)
Jan 20, 2023 1.060 1.060 1.010 1.055 73,773 -0.02(-1.40%)
Jan 19, 2023 1.050 1.090 1.035 1.070 67,416 -0.01(-0.93%)
Jan 18, 2023 1.160 1.220 1.051 1.080 212,679 -0.06(-5.26%)
Jan 17, 2023 1.150 1.170 1.120 1.140 147,358 -0.02(-1.72%)
Jan 13, 2023 1.140 1.190 1.100 1.160 133,316 -0.01(-0.85%)
Jan 12, 2023 1.160 1.180 1.094 1.170 363,750 +0.01(+0.86%)
Jan 11, 2023 1.180 1.190 1.080 1.160 265,696 -0.06(-4.92%)
Jan 10, 2023 1.240 1.260 1.200 1.220 343,382 -0.08(-6.15%)
Jan 09, 2023 1.240 1.370 1.132 1.300 1,101,037 +0.03(+2.36%)
Jan 06, 2023 1.190 1.280 1.130 1.270 795,479 +0.11(+9.48%)
Jan 05, 2023 1.120 1.190 1.080 1.160 717,561 +0.02(+1.75%)
Jan 04, 2023 1.080 1.150 1.010 1.140 558,505 +0.13(+12.92%)
Jan 03, 2023 0.9135 1.010 0.9000 1.010 512,895 +0.10(+11.57%)
Dec 30, 2022 0.9200 0.9400 0.8950 0.9049 266,588 -0.04(-3.73%)
Dec 29, 2022 0.9700 0.9700 0.9001 0.9400 301,757 -0.02(-1.98%)
Dec 28, 2022 1.020 1.040 0.8800 0.9590 1,890,336 +0.02(+2.28%)
Dec 27, 2022 0.9200 0.9538 0.8300 0.9376 440,170 -0.04(-4.34%)
Dec 23, 2022 1.040 1.050 0.9348 0.9801 598,533 -0.06(-5.76%)
Dec 22, 2022 0.9800 1.100 0.9800 1.040 727,409 +0.00(+0.00%)
Dec 21, 2022 1.050 1.150 0.9900 1.040 2,006,287 -0.06(-5.45%)
Dec 20, 2022 1.330 1.460 1.000 1.100 27,901,428 +0.06(+5.77%)
Dec 19, 2022 1.060 1.160 1.020 1.040 1,737,471 -0.04(-3.70%)
Dec 16, 2022 1.150 1.390 1.000 1.080 22,567,822 +0.12(+12.50%)
Dec 15, 2022 0.9100 0.9600 0.9100 0.9600 53,737 +0.02(+2.13%)
Dec 14, 2022 1.050 1.060 0.9100 0.9400 185,801 -0.00(-0.17%)
Dec 13, 2022 0.9669 0.9776 0.9089 0.9416 28,984 -0.01(-0.89%)
Dec 12, 2022 0.9150 0.9891 0.9150 0.9501 35,302 +0.04(+4.17%)
Dec 09, 2022 0.9000 0.9599 0.8900 0.9121 61,239 +0.00(+0.23%)
Dec 08, 2022 0.9200 0.9300 0.9000 0.9100 28,206 +0.02(+2.25%)
Dec 07, 2022 0.9346 0.9346 0.8890 0.8900 17,113 -0.00(-0.01%)
Dec 06, 2022 0.9900 1.020 0.8857 0.8901 61,540 -0.08(-8.24%)
Dec 05, 2022 0.9800 1.050 0.9501 0.9700 81,154 -0.04(-3.96%)
Dec 02, 2022 0.9997 1.048 0.9700 1.010 40,311 +0.01(+1.00%)
Dec 01, 2022 0.9400 1.000 0.9300 1.000 34,430 +0.05(+5.49%)
Nov 30, 2022 0.9000 0.9480 0.9000 0.9480 32,008 +0.03(+3.30%)
Nov 29, 2022 0.9400 0.9657 0.8998 0.9177 27,765 -0.01(-0.79%)
Nov 28, 2022 0.9300 0.9499 0.9200 0.9250 11,263 -0.05(-4.80%)
Nov 25, 2022 0.9214 0.9736 0.9213 0.9716 8,177 +0.03(+2.95%)
Nov 23, 2022 0.9216 0.9859 0.9216 0.9438 6,011 -0.01(-0.66%)
Nov 22, 2022 0.9800 1.050 0.8798 0.9501 132,824 -0.04(-4.04%)
Nov 21, 2022 0.9900 1.020 0.9900 0.9901 12,434 -0.01(-0.98%)
Nov 18, 2022 0.9800 1.040 0.9800 0.9999 21,913 -0.02(-1.97%)
Nov 17, 2022 1.000 1.050 0.9959 1.020 27,345 +0.02(+2.00%)
Nov 16, 2022 0.9666 1.010 0.9610 1.000 6,560 +0.03(+2.95%)
Nov 15, 2022 0.9800 1.001 0.9611 0.9713 38,447 -0.03(-2.59%)
Nov 14, 2022 1.020 1.040 0.9800 0.9971 48,265 +0.01(+0.71%)
Nov 11, 2022 1.010 1.040 0.9800 0.9901 41,744 +0.00(+0.26%)
Nov 10, 2022 0.9500 1.010 0.9500 0.9875 21,548 +0.05(+4.82%)
Nov 09, 2022 0.9795 1.040 0.9100 0.9421 74,683 -0.09(-8.79%)
Nov 08, 2022 1.050 1.050 1.002 1.033 32,431 +0.02(+2.27%)
Nov 07, 2022 0.9400 1.050 0.9432 1.010 30,395 +0.03(+2.95%)
Nov 04, 2022 1.030 1.058 0.9300 0.9811 45,112 -0.06(-5.65%)
Nov 03, 2022 1.070 1.071 1.000 1.040 28,392 -0.03(-2.81%)
Nov 02, 2022 1.120 1.150 1.050 1.070 37,062 -0.02(-1.83%)
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.