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

Applied Uv Inc (NQ: AUVIP )

4.940 +0.040 (+0.82%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 17, 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 16, 2024 4.470 5.500 4.470 4.900 2,400 -0.34(-6.44%)
May 15, 2024 5.000 5.237 5.000 5.237 860 +0.24(+4.75%)
May 14, 2024 5.040 5.040 5.000 5.000 4,689 -0.35(-6.54%)
May 10, 2024 5.350 32 +0.00(+0.00%)
May 09, 2024 5.350 5.350 5.350 5.350 304 +0.15(+2.88%)
May 08, 2024 5.200 5.200 5.190 5.200 482 +0.17(+3.38%)
May 06, 2024 5.030 45 -0.07(-1.37%)
May 03, 2024 5.750 5.750 5.100 5.100 838 -0.40(-7.27%)
May 02, 2024 5.620 6.190 5.300 5.500 3,315 -0.31(-5.35%)
May 01, 2024 6.100 6.100 5.670 5.811 1,321 +0.07(+1.23%)
Apr 30, 2024 5.740 5.740 5.740 5.740 184 -0.45(-7.27%)
Apr 29, 2024 6.400 6.400 6.190 6.190 344 +0.00(+0.00%)
Apr 25, 2024 6.190 51 -0.11(-1.75%)
Apr 24, 2024 6.300 6.300 6.300 6.300 207 +0.30(+5.00%)
Apr 23, 2024 6.340 6.340 6.000 6.000 1,218 +0.28(+4.90%)
Apr 22, 2024 6.810 6.810 5.710 5.720 3,642 -0.88(-13.33%)
Apr 19, 2024 7.300 7.300 6.600 6.600 3,151 -0.40(-5.71%)
Apr 18, 2024 6.700 7.000 6.300 7.000 1,118 +0.25(+3.70%)
Apr 17, 2024 5.950 6.750 5.950 6.750 2,039 +0.15(+2.27%)
Apr 16, 2024 6.540 7.170 6.540 6.600 3,927 -0.19(-2.80%)
Apr 15, 2024 7.390 7.390 6.790 6.790 1,351 -0.21(-3.00%)
Apr 12, 2024 5.010 7.050 5.010 7.000 9,142 +1.80(+34.62%)
Apr 11, 2024 5.024 5.200 5.010 5.200 3,432 -0.40(-7.14%)
Apr 10, 2024 5.500 5.600 5.010 5.600 2,784 -0.04(-0.71%)
Apr 09, 2024 6.000 6.000 5.400 5.640 1,824 +0.05(+0.89%)
Apr 08, 2024 5.190 5.590 5.190 5.590 1,377 +0.48(+9.39%)
Apr 05, 2024 5.000 5.470 5.000 5.110 1,884 -0.13(-2.40%)
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%)
Mar 01, 2024 5.660 7.230 5.460 5.510 17,799 -0.97(-14.97%)
Feb 29, 2024 4.670 6.700 4.670 6.480 24,604 +2.02(+45.29%)
Feb 28, 2024 4.130 4.690 4.000 4.460 6,611 +0.10(+2.29%)
Feb 27, 2024 4.360 4.360 4.360 4.360 282 -0.01(-0.23%)
Feb 26, 2024 4.810 4.810 4.300 4.370 1,999 +0.06(+1.39%)
Feb 23, 2024 4.310 4.310 4.310 4.310 563 +0.01(+0.23%)
Feb 22, 2024 4.280 4.300 4.280 4.300 719 -0.45(-9.47%)
Feb 21, 2024 4.200 5.250 4.200 4.750 5,347 +0.51(+12.03%)
Feb 20, 2024 4.250 4.250 4.240 4.240 1,909 +0.17(+4.28%)
Feb 16, 2024 3.810 4.066 3.810 4.066 1,411 +0.31(+8.14%)
Feb 15, 2024 4.067 4.304 3.760 3.760 3,902 -0.41(-9.83%)
Feb 14, 2024 4.190 4.200 4.170 4.170 1,139 -0.06(-1.42%)
Feb 13, 2024 3.989 4.240 3.970 4.230 4,197 +0.23(+5.78%)
Feb 12, 2024 4.000 3.999 3.999 3.999 298 -0.00(-0.03%)
Feb 09, 2024 4.170 4.200 4.000 4.000 2,395 -0.57(-12.47%)
Feb 08, 2024 4.900 5.045 4.550 4.570 2,577 -0.62(-11.95%)
Feb 07, 2024 5.000 5.190 4.850 5.190 4,418 +0.69(+15.33%)
Feb 06, 2024 3.800 4.500 3.800 4.500 6,388 +0.65(+16.88%)
Feb 05, 2024 3.795 3.950 3.785 3.850 2,664 +0.00(+0.00%)
Feb 02, 2024 3.661 3.850 3.661 3.850 2,572 +0.02(+0.52%)
Feb 01, 2024 2.980 4.100 2.980 3.830 9,882 +1.04(+37.28%)
Jan 31, 2024 3.000 3.000 2.730 2.790 2,450 -0.16(-5.42%)
Jan 30, 2024 2.930 2.950 2.930 2.950 407 +0.05(+1.72%)
Jan 29, 2024 2.840 2.905 2.840 2.900 846 -0.02(-0.68%)
Jan 26, 2024 2.930 2.930 2.836 2.920 1,625 -0.01(-0.34%)
Jan 25, 2024 2.450 2.950 2.450 2.930 8,943 +0.50(+20.58%)
Jan 24, 2024 2.780 2.950 2.330 2.430 11,397 -0.22(-8.28%)
Jan 23, 2024 2.800 2.940 2.649 2.649 479 +0.09(+3.67%)
Jan 22, 2024 2.300 2.555 2.300 2.555 4,590 +0.16(+6.48%)
Jan 19, 2024 2.800 2.800 2.400 2.400 1,275 -0.68(-21.95%)
Jan 18, 2024 3.075 3.075 3.075 3.075 458 +0.12(+4.24%)
Jan 17, 2024 3.090 3.090 2.900 2.950 1,205 +0.18(+6.50%)
Jan 16, 2024 3.100 3.100 2.713 2.770 2,947 -0.35(-11.22%)
Jan 12, 2024 2.840 3.180 2.646 3.120 17,120 +0.48(+18.18%)
Jan 11, 2024 2.550 2.640 2.550 2.640 853 +0.09(+3.53%)
Jan 10, 2024 2.550 2.550 2.550 2.550 462 -0.08(-3.04%)
Jan 08, 2024 2.630 9 +0.37(+16.37%)
Jan 05, 2024 2.800 2.800 2.260 2.260 788 -0.44(-16.30%)
Jan 04, 2024 2.700 2.700 2.700 2.700 664 +0.03(+0.93%)
Jan 03, 2024 2.500 2.690 2.500 2.675 958 -0.02(-0.56%)
Jan 02, 2024 2.450 2.830 2.400 2.690 3,105 +0.20(+8.03%)
Dec 29, 2023 2.300 2.490 2.270 2.490 1,931 +0.09(+3.75%)
Dec 28, 2023 2.650 2.650 2.350 2.400 2,486 -0.10(-4.04%)
Dec 27, 2023 2.400 2.575 2.390 2.501 2,101 +0.17(+7.34%)
Dec 26, 2023 2.310 2.729 2.270 2.330 4,179 -0.38(-14.02%)
Dec 22, 2023 2.790 2.790 2.710 2.710 5,833 -0.07(-2.51%)
Dec 21, 2023 2.350 2.780 2.350 2.780 9,539 +0.18(+6.92%)
Dec 20, 2023 2.560 2.800 2.200 2.600 11,194 +0.39(+17.65%)
Dec 19, 2023 2.040 2.300 2.040 2.210 2,001 +0.06(+2.79%)
Dec 18, 2023 2.240 2.240 2.150 2.150 500 -0.28(-11.52%)
Dec 15, 2023 2.440 2.440 2.200 2.430 3,455 -0.01(-0.41%)
Dec 14, 2023 2.150 2.440 2.150 2.440 701 +0.33(+15.63%)
Dec 13, 2023 2.450 2.450 2.110 2.110 3,129 -0.22(-9.44%)
Dec 12, 2023 2.400 2.400 2.130 2.330 2,529 +0.05(+2.19%)
Dec 11, 2023 2.143 2.410 2.120 2.280 1,623 +0.09(+4.11%)
Dec 08, 2023 2.210 2.210 2.190 2.190 489 -0.06(-2.67%)
Dec 07, 2023 2.250 2.250 2.250 2.250 312 -0.26(-10.36%)
Dec 06, 2023 2.570 2.570 2.510 2.510 837 +0.05(+2.03%)
Dec 05, 2023 2.600 2.600 2.455 2.460 878 +0.26(+11.82%)
Dec 04, 2023 2.500 2.500 2.100 2.200 2,296 -0.30(-12.00%)
Dec 01, 2023 2.140 2.500 2.140 2.500 416 +0.16(+6.84%)
Nov 30, 2023 2.300 2.400 2.300 2.340 1,658 -0.50(-17.61%)
Nov 29, 2023 2.600 2.840 2.100 2.840 3,575 +0.49(+20.85%)
Nov 28, 2023 2.020 2.350 2.020 2.350 1,274 -0.40(-14.55%)
Nov 27, 2023 2.750 2.750 2.750 2.750 152 -0.12(-4.18%)
Nov 22, 2023 2.870 17 +0.35(+13.89%)
Nov 20, 2023 2.520 556 +0.12(+5.00%)
Nov 17, 2023 2.400 2.400 2.400 2.400 146 +0.20(+9.09%)
Nov 16, 2023 2.280 2.280 2.200 2.200 3,202 -0.20(-8.33%)
Nov 15, 2023 2.400 2.400 2.380 2.400 581 -0.50(-17.24%)
Nov 14, 2023 2.550 2.990 2.550 2.900 4,297 +0.20(+7.41%)
Nov 13, 2023 2.500 2.700 2.400 2.700 1,814 +0.32(+13.45%)
Nov 10, 2023 2.000 2.400 2.000 2.380 2,800 -0.59(-19.87%)
Nov 07, 2023 2.970 31 +0.35(+13.14%)
Nov 06, 2023 2.340 2.750 2.260 2.625 6,021 +0.42(+19.32%)
Nov 03, 2023 2.660 2.680 2.090 2.200 2,528 -0.38(-14.73%)
Nov 02, 2023 2.580 2.580 2.580 2.580 342 -0.02(-0.77%)
Nov 01, 2023 2.420 2.600 2.420 2.600 1,008 -0.15(-5.45%)
Oct 31, 2023 2.740 2.750 2.740 2.750 768 +0.34(+14.11%)
Oct 30, 2023 2.690 2.690 2.410 2.410 1,297 -0.07(-2.63%)
Oct 27, 2023 2.440 2.555 2.410 2.475 3,079 -0.11(-4.43%)
Oct 26, 2023 2.430 2.800 2.390 2.590 6,046 +0.20(+8.36%)
Oct 25, 2023 2.380 2.956 1.900 2.390 2,620 +0.01(+0.34%)
Oct 24, 2023 2.500 3.000 2.380 2.382 28,024 -0.25(-9.42%)
Oct 23, 2023 2.630 2.630 2.630 2.630 519 -0.00(-0.00%)
Oct 20, 2023 2.750 2.750 2.380 2.630 704 +0.13(+5.20%)
Oct 19, 2023 2.390 3.000 2.190 2.500 15,193 +0.43(+20.77%)
Oct 18, 2023 2.080 2.350 2.070 2.070 4,844 -0.11(-5.05%)
Oct 17, 2023 2.250 2.250 1.840 2.180 3,594 +0.32(+17.36%)
Oct 16, 2023 1.710 1.900 1.752 1.857 2,640 -0.13(-6.66%)
Oct 13, 2023 1.980 2.210 1.660 1.990 2,916 +0.01(+0.51%)
Oct 12, 2023 1.780 1.980 1.780 1.980 1,972 +0.12(+6.74%)
Oct 11, 2023 1.860 1.855 1.855 1.855 852 -0.12(-6.31%)
Oct 10, 2023 1.970 1.980 1.970 1.980 451 +0.16(+8.79%)
Oct 09, 2023 1.530 1.820 1.530 1.820 10,126 +0.07(+4.30%)
Oct 06, 2023 1.500 1.860 1.500 1.745 70,170 +0.44(+33.21%)
Oct 05, 2023 1.610 1.650 1.310 1.310 2,622 -0.38(-22.26%)
Oct 04, 2023 1.570 1.830 1.570 1.685 3,274 -0.18(-9.41%)
Oct 03, 2023 1.700 1.860 1.600 1.860 1,757 +0.16(+9.41%)
Oct 02, 2023 1.960 1.960 1.700 1.700 5,304 -0.29(-14.57%)
Sep 29, 2023 1.990 1.990 1.980 1.990 522 -0.16(-7.44%)
Sep 28, 2023 1.940 2.150 1.800 2.150 2,945 +0.20(+10.26%)
Sep 27, 2023 2.060 2.070 1.700 1.950 9,495 -0.33(-14.47%)
Sep 26, 2023 2.060 2.290 2.040 2.280 2,197 -0.02(-0.87%)
Sep 25, 2023 2.500 2.500 2.300 2.300 1,902 -0.19(-7.63%)
Sep 22, 2023 2.485 2.490 2.485 2.490 234 -0.26(-9.45%)
Sep 21, 2023 2.710 2.750 2.710 2.750 1,878 -0.02(-0.72%)
Sep 20, 2023 2.710 2.850 2.700 2.770 3,539 -0.06(-2.12%)
Sep 19, 2023 3.030 3.030 2.830 2.830 3,683 -0.25(-8.12%)
Sep 18, 2023 3.150 3.150 3.080 3.080 4,053 -0.07(-2.22%)
Sep 15, 2023 3.210 3.240 3.030 3.150 8,970 -0.34(-9.65%)
Sep 14, 2023 3.490 3.490 3.400 3.487 4,065 +0.01(+0.19%)
Sep 13, 2023 3.410 3.480 3.400 3.480 1,670 -0.01(-0.29%)
Sep 12, 2023 3.440 3.490 3.430 3.490 1,128 +0.04(+1.16%)
Sep 11, 2023 3.500 3.500 3.450 3.450 762 +0.27(+8.49%)
Sep 08, 2023 3.300 3.600 3.140 3.180 6,731 -0.45(-12.40%)
Sep 07, 2023 3.520 3.630 3.470 3.630 9,074 -0.07(-1.89%)
Sep 05, 2023 3.700 169 +0.05(+1.37%)
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.