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

Applied Uv Inc (NQ: AUVIP )

5.100 -0.400 (-7.27%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 3, 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 (%)
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%)
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.