Skip to main content

Applied Uv Inc (NQ: AUVIP )

5.500 +0.200 (+3.77%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 4.790 5.400 4.790 5.300 1,602 +0.36(+7.29%)
May 17, 2024 4.940 4.941 4.940 4.940 637 +0.04(+0.82%)
May 16, 2024 4.470 5.500 4.470 4.900 2,400 -0.34(-6.44%)
May 15, 2024 5.000 5.237 5.000 5.237 860 +0.24(+4.75%)
May 14, 2024 5.040 5.040 5.000 5.000 4,689 -0.35(-6.54%)
May 10, 2024 5.350 32 +0.00(+0.00%)
May 09, 2024 5.350 5.350 5.350 5.350 304 +0.15(+2.88%)
May 08, 2024 5.200 5.200 5.190 5.200 482 +0.17(+3.38%)
May 06, 2024 5.030 45 -0.07(-1.37%)
May 03, 2024 5.750 5.750 5.100 5.100 838 -0.40(-7.27%)
May 02, 2024 5.620 6.190 5.300 5.500 3,315 -0.31(-5.35%)
May 01, 2024 6.100 6.100 5.670 5.811 1,321 +0.07(+1.23%)
Apr 30, 2024 5.740 5.740 5.740 5.740 184 -0.45(-7.27%)
Apr 29, 2024 6.400 6.400 6.190 6.190 344 +0.00(+0.00%)
Apr 25, 2024 6.190 51 -0.11(-1.75%)
Apr 24, 2024 6.300 6.300 6.300 6.300 207 +0.30(+5.00%)
Apr 23, 2024 6.340 6.340 6.000 6.000 1,218 +0.28(+4.90%)
Apr 22, 2024 6.810 6.810 5.710 5.720 3,642 -0.88(-13.33%)
Apr 19, 2024 7.300 7.300 6.600 6.600 3,151 -0.40(-5.71%)
Apr 18, 2024 6.700 7.000 6.300 7.000 1,118 +0.25(+3.70%)
Apr 17, 2024 5.950 6.750 5.950 6.750 2,039 +0.15(+2.27%)
Apr 16, 2024 6.540 7.170 6.540 6.600 3,927 -0.19(-2.80%)
Apr 15, 2024 7.390 7.390 6.790 6.790 1,351 -0.21(-3.00%)
Apr 12, 2024 5.010 7.050 5.010 7.000 9,142 +1.80(+34.62%)
Apr 11, 2024 5.024 5.200 5.010 5.200 3,432 -0.40(-7.14%)
Apr 10, 2024 5.500 5.600 5.010 5.600 2,784 -0.04(-0.71%)
Apr 09, 2024 6.000 6.000 5.400 5.640 1,824 +0.05(+0.89%)
Apr 08, 2024 5.190 5.590 5.190 5.590 1,377 +0.48(+9.39%)
Apr 05, 2024 5.000 5.470 5.000 5.110 1,884 -0.13(-2.40%)
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%)
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.