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

Applied Uv Inc (NQ: AUVIP )

0.7800 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 28, 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 (%)
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 2.880 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%)
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.