Indicators

Applied Uv Inc (NQ: AUVI )

0.5703 -0.0196 (-3.32%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.550	5.650	5.250	5.400	8,541	-0.25(-4.42%)
Apr 28, 2022	5.350	5.650	5.150	5.650	13,737	+0.35(+6.60%)
Apr 27, 2022	5.650	5.900	5.300	5.300	9,747	-0.55(-9.40%)
Apr 26, 2022	6.000	6.250	5.600	5.850	14,237	-0.25(-4.10%)
Apr 25, 2022	6.000	6.250	5.950	6.100	6,005	+0.05(+0.83%)
Apr 22, 2022	6.400	6.500	5.850	6.050	12,284	-0.30(-4.72%)
Apr 21, 2022	6.519	6.600	6.200	6.350	7,312	-0.12(-1.93%)
Apr 20, 2022	6.550	6.550	6.250	6.475	9,758	-0.08(-1.15%)
Apr 19, 2022	6.500	6.650	6.400	6.550	5,468	+0.05(+0.77%)
Apr 18, 2022	7.100	7.100	6.500	6.500	12,881	-0.55(-7.80%)
Apr 14, 2022	6.850	7.200	6.750	7.050	18,130	+0.15(+2.17%)
Apr 13, 2022	6.750	7.100	6.500	6.900	13,552	+0.20(+2.99%)
Apr 12, 2022	6.550	7.150	6.524	6.700	17,204	-0.40(-5.63%)
Apr 11, 2022	6.700	7.100	6.500	7.100	10,105	+0.35(+5.19%)
Apr 08, 2022	6.100	7.250	6.100	6.750	29,589	-0.35(-4.93%)
Apr 07, 2022	7.050	7.750	6.650	7.100	97,765	-0.35(-4.70%)
Apr 06, 2022	7.600	7.750	6.850	7.450	87,402	-0.05(-0.67%)
Apr 05, 2022	7.550	7.800	7.300	7.500	8,910	-0.30(-3.85%)
Apr 04, 2022	7.400	7.900	7.100	7.800	24,308	+0.30(+4.00%)

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.