Indicators

Applied Uv Inc (NQ: AUVIP )

0.7800 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024				5.236	9	-0.05(-1.03%)
Mar 27, 2024	5.700	6.850	5.290	5.290	13,252	-0.24(-4.34%)
Mar 26, 2024	6.200	6.770	4.950	5.530	29,376	-0.86(-13.46%)
Mar 25, 2024	6.700	7.350	6.000	6.390	7,375	+0.19(+3.06%)
Mar 22, 2024	6.740	7.200	5.820	6.200	7,636	-0.22(-3.43%)
Mar 21, 2024	7.150	8.240	6.400	6.420	6,910	-0.57(-8.15%)
Mar 20, 2024	6.500	8.600	6.500	6.990	13,565	+0.49(+7.54%)
Mar 19, 2024	4.300	6.500	4.300	6.500	13,074	+2.00(+44.44%)
Mar 18, 2024	4.350	4.500	4.170	4.500	3,012	+0.18(+4.17%)
Mar 15, 2024	4.040	4.440	3.950	4.320	3,710	+0.42(+10.77%)
Mar 14, 2024	3.750	3.900	3.750	3.900	1,275	-0.09(-2.26%)
Mar 13, 2024	4.120	4.120	3.850	3.990	3,043	-0.11(-2.68%)
Mar 12, 2024	4.970	5.170	4.050	4.100	5,922	-0.57(-12.21%)
Mar 11, 2024	4.670	4.670	4.670	4.670	514	+0.07(+1.52%)
Mar 08, 2024	4.600	4.600	4.600	4.600	467	-0.26(-5.35%)
Mar 07, 2024	4.510	4.860	4.510	4.860	757	+0.34(+7.52%)
Mar 06, 2024	4.420	4.520	4.420	4.520	772	+0.00(+0.00%)
Mar 05, 2024	5.340	5.510	4.520	4.520	6,406	-0.68(-13.08%)
Mar 04, 2024	5.190	5.990	4.715	5.200	5,184	-0.31(-5.63%)

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.