Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Uv Inc (NQ: AUVIP )

0.7800 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2023 3.720 3.720 3.720 3.720 869 -0.13(-3.38%)
Aug 29, 2023 3.850 70 -0.03(-0.77%)
Aug 28, 2023 3.730 3.880 3.730 3.880 3,911 +0.07(+1.84%)
Aug 25, 2023 3.810 3.810 3.810 3.810 694 -0.17(-4.27%)
Aug 24, 2023 3.910 3.980 3.910 3.980 618 +0.26(+6.99%)
Aug 23, 2023 3.637 3.750 3.637 3.720 1,336 -0.06(-1.59%)
Aug 22, 2023 3.600 3.780 3.600 3.780 1,083 -0.19(-4.79%)
Aug 21, 2023 3.450 4.000 3.450 3.970 10,143 +0.29(+7.99%)
Aug 18, 2023 3.676 3.676 3.676 3.676 426 -0.17(-4.51%)
Aug 17, 2023 4.000 4.000 3.647 3.850 8,652 -0.20(-4.94%)
Aug 16, 2023 4.050 4.050 4.050 4.050 1,261 +0.18(+4.65%)
Aug 15, 2023 4.320 4.320 3.835 3.870 2,575 -0.22(-5.38%)
Aug 14, 2023 4.080 4.288 3.970 4.090 7,414 +0.09(+2.25%)
Aug 11, 2023 4.310 4.320 3.650 4.000 9,952 +0.00(+0.00%)
Aug 10, 2023 3.960 4.056 3.720 4.000 7,252 +0.13(+3.34%)
Aug 09, 2023 3.880 3.880 3.650 3.871 8,226 +0.25(+6.92%)
Aug 08, 2023 3.850 3.872 3.620 3.620 2,355 -0.23(-5.85%)
Aug 07, 2023 3.800 3.845 3.620 3.845 1,306 +0.05(+1.20%)
Aug 04, 2023 4.000 4.165 3.680 3.799 16,970 -0.38(-9.11%)
Aug 03, 2023 4.330 4.330 3.900 4.180 11,951 -0.16(-3.69%)
Aug 02, 2023 3.970 4.340 3.919 4.340 3,616 +0.14(+3.33%)
Aug 01, 2023 3.620 4.200 3.620 4.200 21,103 +0.38(+9.95%)
Jul 31, 2023 4.230 4.390 3.820 3.820 25,363 -0.23(-5.68%)
Jul 28, 2023 3.660 4.050 3.535 4.050 23,222 +0.24(+6.42%)
Jul 27, 2023 4.040 4.040 3.523 3.805 5,270 -0.02(-0.64%)
Jul 26, 2023 3.450 3.840 3.450 3.830 11,118 +0.07(+1.86%)
Jul 25, 2023 3.705 3.799 3.705 3.760 5,941 +0.02(+0.53%)
Jul 24, 2023 3.850 3.850 3.740 3.740 2,186 +0.07(+1.91%)
Jul 21, 2023 3.800 3.800 3.600 3.670 7,552 +0.10(+2.80%)
Jul 20, 2023 3.950 3.950 3.480 3.570 13,734 -0.13(-3.51%)
Jul 19, 2023 3.452 4.430 3.452 3.700 21,035 +0.08(+2.21%)
Jul 18, 2023 3.720 3.720 3.500 3.620 9,460 +0.06(+1.69%)
Jul 17, 2023 3.600 3.690 3.320 3.560 18,739 -0.07(-1.90%)
Jul 14, 2023 3.240 3.629 3.240 3.629 5,273 +0.32(+9.63%)
Jul 13, 2023 3.650 3.881 3.250 3.310 26,265 -0.09(-2.65%)
Jul 12, 2023 3.700 3.876 2.980 3.400 49,365 -0.18(-5.03%)
Jul 11, 2023 4.120 4.320 3.450 3.580 33,683 -0.17(-4.53%)
Jul 10, 2023 4.340 4.340 3.300 3.750 13,645 -0.20(-5.06%)
Jul 07, 2023 3.580 4.240 3.360 3.950 12,304 +0.11(+2.86%)
Jul 06, 2023 5.450 5.660 3.530 3.840 37,806 -1.39(-26.58%)
Jul 05, 2023 8.000 8.000 4.350 5.230 32,329 -3.17(-37.74%)
Jul 03, 2023 8.300 8.690 8.300 8.400 6,149 -0.01(-0.17%)
Jun 30, 2023 9.480 9.480 8.250 8.414 4,970 -0.79(-8.54%)
Jun 29, 2023 9.020 9.600 8.500 9.200 8,810 -0.60(-6.12%)
Jun 28, 2023 12.46 13.00 7.900 9.800 26,793 -3.20(-24.62%)
Jun 27, 2023 11.98 14.49 11.48 13.00 24,481 +1.00(+8.33%)
Jun 26, 2023 15.00 15.00 8.860 12.00 21,699 -8.52(-41.52%)
Jun 21, 2023 20.52 3,164 +0.35(+1.75%)
Jun 20, 2023 18.85 20.17 18.85 20.17 1,437 -0.66(-3.19%)
Jun 16, 2023 20.94 20.98 20.80 20.83 5,457 -0.11(-0.53%)
Jun 15, 2023 21.07 21.07 20.94 20.94 657 -0.06(-0.28%)
Jun 14, 2023 20.99 21.40 20.94 21.00 8,519 +0.01(+0.04%)
Jun 13, 2023 20.94 21.09 20.94 20.99 4,027 -0.00(-0.00%)
Jun 12, 2023 21.40 21.40 20.99 20.99 5,280 +0.05(+0.24%)
Jun 09, 2023 20.94 20.94 20.94 20.94 196 -0.48(-2.24%)
Jun 08, 2023 21.42 21.42 21.42 21.42 1,260 +0.47(+2.24%)
Jun 07, 2023 20.95 20.95 20.95 20.95 119 -0.89(-4.08%)
Jun 05, 2023 21.84 97 +0.50(+2.34%)
Jun 01, 2023 21.34 51 +0.16(+0.75%)
May 31, 2023 20.22 21.18 20.22 21.18 1,553 +0.00(+0.00%)
May 30, 2023 21.03 21.18 20.74 21.18 4,192 +0.25(+1.18%)
May 26, 2023 20.77 20.93 20.77 20.93 3,184 +0.15(+0.71%)
May 25, 2023 20.06 20.79 20.06 20.79 2,736 +0.79(+3.96%)
May 24, 2023 19.99 19.99 19.99 19.99 316 +0.00(+0.00%)
May 23, 2023 20.09 20.09 19.92 19.99 1,176 +0.12(+0.60%)
May 22, 2023 19.83 19.87 18.40 19.87 3,558 -0.12(-0.61%)
May 19, 2023 18.95 20.00 18.95 20.00 1,439 +1.09(+5.77%)
May 18, 2023 18.90 18.90 18.90 18.90 551 +0.51(+2.80%)
May 17, 2023 18.37 18.90 18.26 18.39 4,831 -0.22(-1.16%)
May 16, 2023 18.64 18.66 18.43 18.61 3,022 -0.01(-0.06%)
May 15, 2023 18.76 18.76 18.62 18.62 1,401 -0.29(-1.52%)
May 12, 2023 18.84 18.95 18.81 18.90 2,419 -0.35(-1.80%)
May 11, 2023 19.84 19.86 19.25 19.25 1,658 -0.58(-2.94%)
May 10, 2023 19.80 19.91 19.51 19.84 2,691 +0.24(+1.21%)
May 09, 2023 19.50 19.60 19.50 19.60 1,119 +0.15(+0.76%)
May 08, 2023 20.91 20.91 19.45 19.45 456 +0.16(+0.82%)
May 04, 2023 19.29 36 -1.74(-8.28%)
May 03, 2023 20.29 21.03 20.29 21.03 1,069 +1.15(+5.80%)
May 02, 2023 20.79 20.79 19.88 19.88 1,911 -0.91(-4.36%)
May 01, 2023 20.79 20.79 20.79 20.79 1,266 +0.67(+3.31%)
Apr 28, 2023 20.56 20.56 19.10 20.12 3,056 -0.45(-2.19%)
Apr 27, 2023 20.76 20.76 20.57 20.57 346 +0.11(+0.53%)
Apr 26, 2023 20.40 20.86 20.13 20.46 5,013 +0.57(+2.85%)
Apr 25, 2023 20.28 20.56 18.60 19.90 5,610 -0.08(-0.39%)
Apr 24, 2023 19.20 19.97 19.20 19.97 1,547 +0.83(+4.35%)
Apr 19, 2023 19.14 145 -0.42(-2.15%)
Apr 18, 2023 19.57 20.84 19.56 19.56 3,924 +0.52(+2.72%)
Apr 17, 2023 19.94 19.95 19.04 19.04 3,748 +0.01(+0.05%)
Apr 12, 2023 19.03 4 -1.82(-8.73%)
Apr 11, 2023 20.86 20.86 20.86 20.86 262 +0.03(+0.14%)
Apr 10, 2023 20.23 20.86 20.23 20.83 539 +0.61(+3.00%)
Apr 06, 2023 20.56 21.00 20.22 20.22 787 -0.78(-3.73%)
Apr 05, 2023 21.52 21.54 21.00 21.00 1,199 -0.89(-4.07%)
Apr 04, 2023 21.71 21.89 21.71 21.89 676 +0.19(+0.85%)
Apr 03, 2023 21.92 21.92 21.07 21.71 1,324 +1.15(+5.57%)
Mar 30, 2023 20.56 210 +0.89(+4.53%)
Mar 29, 2023 19.67 19.67 19.67 19.67 204 +0.29(+1.50%)
Mar 28, 2023 19.38 19.38 19.38 19.38 349 +0.96(+5.21%)
Mar 27, 2023 18.43 18.51 18.42 18.42 1,779 -0.62(-3.26%)
Mar 24, 2023 20.54 20.54 19.04 19.04 4,458 -1.78(-8.56%)
Mar 23, 2023 21.78 21.78 20.82 20.82 3,903 +0.94(+4.73%)
Mar 22, 2023 19.88 21.78 19.88 19.88 5,710 -0.28(-1.39%)
Mar 21, 2023 20.74 21.76 19.86 20.16 4,923 -0.67(-3.22%)
Mar 20, 2023 19.86 21.17 19.86 20.83 3,525 -0.63(-2.93%)
Mar 17, 2023 19.80 21.79 19.80 21.46 3,387 +1.61(+8.10%)
Mar 16, 2023 19.38 21.68 17.83 19.86 5,786 +1.06(+5.62%)
Mar 15, 2023 21.39 21.39 18.80 18.80 482 -0.58(-3.00%)
Mar 14, 2023 21.38 21.49 19.38 19.38 4,010 +0.69(+3.68%)
Mar 13, 2023 18.29 21.80 18.27 18.69 8,196 -1.95(-9.44%)
Mar 10, 2023 21.27 21.64 20.64 20.64 5,704 -0.63(-2.96%)
Mar 09, 2023 22.22 22.22 21.27 21.27 2,076 -0.05(-0.23%)
Mar 07, 2023 21.32 663 -0.89(-4.01%)
Mar 06, 2023 22.21 22.21 22.21 22.21 377 +0.40(+1.85%)
Mar 03, 2023 22.03 22.03 21.80 21.81 1,796 -0.38(-1.73%)
Mar 02, 2023 22.21 22.42 22.19 22.19 1,108 +0.22(+0.99%)
Mar 01, 2023 21.74 22.16 21.74 21.97 1,479 -0.03(-0.12%)
Feb 28, 2023 21.74 22.21 21.47 22.00 1,787 +0.03(+0.14%)
Feb 27, 2023 21.97 21.97 21.97 21.97 457 +0.37(+1.73%)
Feb 24, 2023 21.19 21.59 20.95 21.59 2,049 +0.40(+1.90%)
Feb 23, 2023 21.12 21.81 21.12 21.19 3,471 -0.48(-2.21%)
Feb 22, 2023 22.35 22.36 21.67 21.67 3,055 +0.56(+2.64%)
Feb 21, 2023 21.07 21.11 21.07 21.11 2,893 +0.09(+0.45%)
Feb 17, 2023 20.72 21.02 20.72 21.02 287 +0.09(+0.45%)
Feb 16, 2023 20.64 21.05 20.64 20.93 2,691 -0.13(-0.62%)
Feb 15, 2023 21.07 21.07 20.28 21.06 2,629 +1.88(+9.81%)
Feb 14, 2023 19.18 19.18 19.18 19.18 309 +0.94(+5.16%)
Feb 13, 2023 18.24 18.24 18.24 18.24 511 +0.03(+0.16%)
Feb 10, 2023 17.76 18.21 17.76 18.21 369 +0.55(+3.10%)
Feb 09, 2023 17.15 17.66 17.15 17.66 4,440 +0.00(+0.00%)
Feb 08, 2023 17.66 17.66 17.30 17.66 2,023 +0.85(+5.05%)
Feb 06, 2023 16.81 152 -0.80(-4.55%)
Feb 03, 2023 17.73 17.73 17.54 17.61 2,141 +0.20(+1.17%)
Feb 02, 2023 17.07 17.75 17.07 17.41 5,913 +0.25(+1.47%)
Feb 01, 2023 16.39 17.54 16.25 17.16 6,183 +0.85(+5.20%)
Jan 31, 2023 15.98 16.36 15.82 16.31 4,662 +0.66(+4.24%)
Jan 30, 2023 15.99 16.01 15.64 15.64 1,121 -0.10(-0.66%)
Jan 27, 2023 15.88 15.88 15.75 15.75 3,044 -0.02(-0.12%)
Jan 26, 2023 16.02 16.12 15.77 15.77 3,149 -0.11(-0.72%)
Jan 25, 2023 16.26 16.26 15.88 15.88 1,829 -0.25(-1.57%)
Jan 24, 2023 16.50 16.73 15.98 16.14 5,717 -0.17(-1.06%)
Jan 23, 2023 16.45 16.45 16.22 16.31 3,339 -0.18(-1.09%)
Jan 20, 2023 16.25 16.59 16.20 16.49 5,577 +0.27(+1.64%)
Jan 19, 2023 16.40 16.40 16.17 16.22 7,611 -0.23(-1.38%)
Jan 18, 2023 16.59 16.59 16.45 16.45 969 -0.03(-0.17%)
Jan 17, 2023 16.48 16.48 16.48 16.48 277 +0.20(+1.24%)
Jan 13, 2023 16.32 16.68 15.93 16.28 11,106 -0.55(-3.29%)
Jan 12, 2023 16.83 16.83 16.83 16.83 3,287 +0.06(+0.34%)
Jan 11, 2023 16.78 16.78 16.77 16.77 875 -0.01(-0.06%)
Jan 10, 2023 16.79 16.82 16.47 16.78 3,000 -0.07(-0.39%)
Jan 09, 2023 15.83 16.85 15.78 16.85 4,179 +0.96(+6.03%)
Jan 06, 2023 15.83 15.89 15.83 15.89 2,682 +0.20(+1.27%)
Jan 05, 2023 15.85 15.85 14.96 15.69 4,374 -0.19(-1.19%)
Jan 04, 2023 16.96 17.26 15.88 15.88 47,435 -0.53(-3.24%)
Jan 03, 2023 16.35 16.69 16.35 16.41 4,382 -0.56(-3.30%)
Dec 30, 2022 16.07 16.97 16.07 16.97 304 +0.61(+3.73%)
Dec 29, 2022 16.81 17.04 15.78 16.36 29,557 +0.10(+0.61%)
Dec 28, 2022 16.59 16.81 15.60 16.26 22,636 +0.02(+0.11%)
Dec 27, 2022 16.61 17.41 16.24 16.24 32,775 -0.23(-1.42%)
Dec 23, 2022 15.77 16.48 15.77 16.48 4,849 +0.61(+3.83%)
Dec 22, 2022 15.85 16.29 14.85 15.87 18,878 +0.76(+5.02%)
Dec 21, 2022 13.26 15.33 13.08 15.11 15,814 +1.91(+14.47%)
Dec 20, 2022 8.258 14.18 7.865 13.20 96,270 +8.33(+171.15%)
Dec 19, 2022 8.633 8.633 3.698 4.869 87,379 -3.54(-42.09%)
Dec 16, 2022 16.85 16.85 6.779 8.408 48,538 -8.45(-50.11%)
Dec 15, 2022 20.44 20.44 16.84 16.85 10,648 -3.37(-16.67%)
Dec 14, 2022 20.38 20.50 20.13 20.22 4,009 -0.24(-1.15%)
Dec 13, 2022 20.52 20.52 20.39 20.46 1,779 -0.06(-0.31%)
Dec 12, 2022 20.59 20.59 20.52 20.52 6,104 +0.00(+0.00%)
Dec 09, 2022 21.09 21.09 20.50 20.52 3,476 -0.10(-0.50%)
Dec 08, 2022 20.83 20.83 20.63 20.63 1,363 +0.05(+0.23%)
Dec 07, 2022 20.83 20.83 20.58 20.58 2,687 -0.44(-2.09%)
Dec 06, 2022 20.93 21.02 20.90 21.02 2,487 +0.00(+0.00%)
Dec 05, 2022 21.07 21.07 21.02 21.02 864 -0.37(-1.75%)
Dec 02, 2022 21.39 21.39 21.21 21.39 3,003 -0.14(-0.65%)
Nov 30, 2022 21.53 50 +0.51(+2.45%)
Nov 29, 2022 21.11 21.11 21.02 21.02 498 +0.01(+0.04%)
Nov 28, 2022 21.42 21.42 20.97 21.01 1,070 -0.43(-2.01%)
Nov 25, 2022 21.59 21.59 21.34 21.44 1,661 -0.09(-0.44%)
Nov 23, 2022 22.05 22.05 21.53 21.53 1,582 +0.05(+0.22%)
Nov 22, 2022 21.77 21.77 21.49 21.49 5,938 -0.09(-0.43%)
Nov 21, 2022 21.74 21.88 21.53 21.58 2,718 -0.16(-0.73%)
Nov 18, 2022 21.56 21.74 21.56 21.74 2,714 +0.24(+1.11%)
Nov 17, 2022 21.50 21.50 21.50 21.50 130 +0.06(+0.28%)
Nov 16, 2022 21.53 21.53 21.44 21.44 2,642 +0.12(+0.55%)
Nov 15, 2022 21.53 21.53 20.78 21.32 5,356 -0.22(-1.02%)
Nov 14, 2022 21.82 21.82 21.54 21.54 2,775 -0.22(-1.03%)
Nov 11, 2022 21.77 21.77 21.77 21.77 386 +0.21(+0.98%)
Nov 10, 2022 21.64 21.64 21.56 21.56 1,419 -0.35(-1.60%)
Nov 09, 2022 21.93 22.05 21.60 21.91 4,265 -0.09(-0.43%)
Nov 08, 2022 22.10 22.23 21.91 22.00 6,423 -0.14(-0.63%)
Nov 07, 2022 22.47 22.47 22.14 22.14 3,821 +0.09(+0.43%)
Nov 04, 2022 22.36 22.36 21.92 22.05 2,016 -0.42(-1.88%)
Nov 02, 2022 22.47 330 -0.45(-1.97%)
Nov 01, 2022 22.92 22.92 22.92 22.92 867 +0.24(+1.06%)
Oct 31, 2022 22.32 22.88 22.32 22.68 3,037 +0.25(+1.12%)
Oct 28, 2022 22.42 22.43 22.42 22.43 232 +0.05(+0.21%)
Oct 27, 2022 22.38 22.38 22.38 22.38 662 +0.15(+0.67%)
Oct 26, 2022 22.38 22.38 22.23 22.23 1,125 -0.04(-0.17%)
Oct 25, 2022 22.27 22.38 22.27 22.27 907 +0.23(+1.03%)
Oct 24, 2022 21.53 22.05 21.53 22.05 660 +0.70(+3.29%)
Oct 21, 2022 21.02 21.34 21.02 21.34 1,974 +0.13(+0.61%)
Oct 20, 2022 21.21 21.21 21.21 21.21 339 +0.22(+1.06%)
Oct 19, 2022 20.99 20.99 20.99 20.99 866 -0.07(-0.35%)
Oct 18, 2022 21.34 21.34 21.07 21.07 2,899 -0.22(-1.02%)
Oct 17, 2022 21.23 21.34 21.13 21.28 4,629 +0.25(+1.21%)
Oct 13, 2022 21.03 329 +0.13(+0.62%)
Oct 12, 2022 21.36 21.42 20.90 20.90 2,933 -0.46(-2.17%)
Oct 11, 2022 21.49 21.49 21.34 21.36 4,432 -0.13(-0.60%)
Oct 10, 2022 22.32 22.32 21.36 21.49 4,256 -0.83(-3.70%)
Oct 07, 2022 22.32 22.32 21.81 22.32 8,123 +0.03(+0.12%)
Oct 05, 2022 22.29 218 -0.31(-1.35%)
Oct 04, 2022 22.60 22.60 22.60 22.60 410 +0.34(+1.53%)
Oct 03, 2022 22.26 22.26 22.26 22.26 274 +0.00(+0.02%)
Sep 30, 2022 22.29 22.29 22.25 22.25 1,493 -0.40(-1.76%)
Sep 29, 2022 22.60 22.65 22.60 22.65 371 -0.06(-0.28%)
Sep 28, 2022 22.72 22.72 22.72 22.72 349 +0.06(+0.29%)
Sep 27, 2022 22.35 22.65 22.35 22.65 825 -0.00(-0.01%)
Sep 26, 2022 22.40 22.88 22.40 22.66 2,741 +0.38(+1.72%)
Sep 23, 2022 22.51 22.62 22.27 22.27 1,875 -0.46(-2.04%)
Sep 22, 2022 23.30 23.30 22.44 22.74 8,411 -0.65(-2.78%)
Sep 21, 2022 23.39 23.39 23.39 23.39 584 +0.00(+0.00%)
Sep 20, 2022 23.39 23.39 23.39 23.39 467 +0.00(+0.00%)
Sep 19, 2022 23.39 23.39 23.39 23.39 2,324 -0.07(-0.32%)
Sep 16, 2022 23.39 23.46 23.39 23.46 834 +0.02(+0.10%)
Sep 15, 2022 23.39 23.44 23.30 23.44 4,265 +0.13(+0.58%)
Sep 14, 2022 23.29 23.30 23.29 23.30 923 +0.05(+0.20%)
Sep 12, 2022 23.26 118 +0.14(+0.62%)
Sep 09, 2022 23.20 23.20 23.05 23.11 3,714 -0.27(-1.17%)
Sep 08, 2022 23.39 23.39 23.39 23.39 813 -0.00(-0.00%)
Sep 07, 2022 23.36 23.39 23.32 23.39 516 -0.00(-0.02%)
Sep 06, 2022 22.95 23.39 22.91 23.39 3,975 +0.15(+0.66%)
Sep 02, 2022 23.24 23.24 23.24 23.24 326 +0.33(+1.46%)
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.