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

Applied Uv Inc (NQ: AUVI )

0.2926 UNCHANGED
Last Price Updated: 3:59 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 (%)
Oct 31, 2023 0.2277 0.2900 0.2260 0.2880 1,312,426 +0.03(+13.70%)
Oct 30, 2023 0.2601 0.3079 0.2200 0.2533 10,126,520 +0.02(+7.74%)
Oct 27, 2023 0.2343 0.2450 0.2250 0.2351 146,039 -0.00(-1.30%)
Oct 26, 2023 0.2480 0.2480 0.2301 0.2382 73,422 -0.01(-4.03%)
Oct 25, 2023 0.2330 0.2500 0.2330 0.2482 64,144 +0.01(+3.42%)
Oct 24, 2023 0.2349 0.2500 0.2349 0.2400 33,318 +0.01(+2.17%)
Oct 23, 2023 0.2600 0.2600 0.2275 0.2349 110,067 -0.01(-5.66%)
Oct 20, 2023 0.2490 0.2499 0.2365 0.2490 120,029 -0.00(-0.36%)
Oct 19, 2023 0.2500 0.2600 0.2401 0.2499 242,140 -0.00(-0.04%)
Oct 18, 2023 0.2674 0.2688 0.2292 0.2500 317,390 -0.02(-5.66%)
Oct 17, 2023 0.2600 0.2700 0.2600 0.2650 240,988 +0.00(+1.45%)
Oct 16, 2023 0.2702 0.3200 0.2600 0.2612 1,156,889 -0.02(-6.71%)
Oct 13, 2023 0.2999 0.3099 0.2718 0.2800 473,624 -0.03(-8.35%)
Oct 12, 2023 0.3150 0.3200 0.3000 0.3055 500,335 -0.01(-4.53%)
Oct 11, 2023 0.3275 0.3499 0.3175 0.3200 601,449 -0.03(-8.83%)
Oct 10, 2023 0.3160 0.3700 0.3100 0.3510 1,377,513 +0.00(+1.30%)
Oct 09, 2023 0.3068 0.3500 0.2950 0.3465 2,800,745 +0.00(+0.35%)
Oct 06, 2023 0.3685 0.5344 0.3443 0.3453 86,426,784 +0.03(+10.89%)
Oct 05, 2023 0.2907 0.3200 0.2900 0.3114 161,909 +0.00(+0.52%)
Oct 04, 2023 0.3400 0.3370 0.2900 0.3098 107,281 +0.00(+1.54%)
Oct 03, 2023 0.3276 0.3300 0.3003 0.3051 162,542 -0.01(-4.66%)
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.