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 (%)
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%)
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.