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 (%)
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%)
Sep 01, 2023 3.600 3.680 3.600 3.650 5,184 -0.07(-1.88%)
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%)
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.