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

Applied Uv Inc (NQ: AUVI )

N/A 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 (%)
Aug 31, 2023 0.5203 0.5379 0.5003 0.5071 95,918 -0.01(-2.54%)
Aug 30, 2023 0.5460 0.5603 0.5200 0.5203 167,010 -0.02(-2.93%)
Aug 29, 2023 0.5500 0.5600 0.5125 0.5360 282,724 -0.02(-3.13%)
Aug 28, 2023 0.6350 0.7700 0.5502 0.5533 809,997 -0.08(-12.96%)
Aug 25, 2023 0.6400 0.6600 0.6100 0.6357 153,805 +0.00(+0.38%)
Aug 24, 2023 0.6700 0.6800 0.6131 0.6333 146,124 -0.05(-7.59%)
Aug 23, 2023 0.6900 0.7000 0.6655 0.6853 117,515 -0.00(-0.10%)
Aug 22, 2023 0.7427 0.7427 0.6800 0.6860 2,211,717 -0.05(-7.22%)
Aug 21, 2023 0.7275 0.7400 0.7000 0.7394 249,154 +0.02(+2.69%)
Aug 18, 2023 0.7200 0.7400 0.7000 0.7200 138,585 -0.01(-1.69%)
Aug 17, 2023 0.7245 0.7345 0.7072 0.7324 105,574 -0.01(-1.73%)
Aug 16, 2023 0.7500 0.7700 0.7300 0.7453 147,106 -0.01(-0.71%)
Aug 15, 2023 0.8500 0.8750 0.7099 0.7506 876,564 -0.14(-15.57%)
Aug 14, 2023 0.9500 0.9671 0.7800 0.8890 3,042,778 +0.11(+13.97%)
Aug 11, 2023 0.7000 0.7970 0.6885 0.7800 900,231 +0.09(+12.86%)
Aug 10, 2023 0.7476 0.8264 0.6910 0.6911 2,489,405 -0.02(-3.00%)
Aug 09, 2023 0.7300 0.7290 0.6500 0.7125 3,289,182 -0.02(-2.37%)
Aug 08, 2023 0.7016 0.7699 0.6800 0.7298 400,848 +0.05(+7.17%)
Aug 07, 2023 0.6929 0.7030 0.6808 0.6810 52,415 -0.01(-1.30%)
Aug 04, 2023 0.7335 0.7335 0.6899 0.6900 105,941 -0.00(-0.29%)
Aug 03, 2023 0.7200 0.7299 0.6900 0.6920 56,339 -0.02(-2.40%)
Aug 02, 2023 0.7100 0.7560 0.6900 0.7090 126,472 +0.00(+0.21%)
Aug 01, 2023 0.7300 0.7335 0.6800 0.7075 98,719 -0.00(-0.49%)
Jul 31, 2023 0.7811 0.7811 0.7099 0.7110 212,305 -0.03(-3.93%)
Jul 28, 2023 0.8372 0.8372 0.7111 0.7401 330,671 -0.08(-9.74%)
Jul 27, 2023 0.8501 0.8737 0.8200 0.8200 212,398 -0.05(-6.18%)
Jul 26, 2023 0.8600 0.8759 0.8410 0.8740 124,027 +0.03(+3.92%)
Jul 25, 2023 0.8600 0.8700 0.8410 0.8410 73,610 -0.03(-3.33%)
Jul 24, 2023 0.9300 0.9273 0.8500 0.8700 205,859 -0.04(-4.01%)
Jul 21, 2023 0.9200 0.9400 0.8900 0.9063 81,020 -0.03(-3.63%)
Jul 20, 2023 0.9400 0.9449 0.9105 0.9404 37,602 +0.02(+1.70%)
Jul 19, 2023 0.9080 0.9512 0.9080 0.9247 83,693 -0.01(-0.56%)
Jul 18, 2023 0.9500 0.9602 0.9201 0.9299 94,872 -0.03(-3.11%)
Jul 17, 2023 0.9300 0.9999 0.9000 0.9597 149,670 +0.04(+4.03%)
Jul 14, 2023 0.9300 0.9730 0.9200 0.9225 229,289 -0.04(-4.40%)
Jul 13, 2023 1.040 1.050 0.8630 0.9650 3,968,032 -0.02(-1.53%)
Jul 12, 2023 1.090 1.090 0.9600 0.9800 197,717 -0.07(-6.67%)
Jul 11, 2023 0.9300 1.190 0.9100 1.050 568,966 +0.13(+14.13%)
Jul 10, 2023 0.9235 0.9500 0.9026 0.9200 75,752 -0.01(-1.36%)
Jul 07, 2023 0.9200 0.9499 0.9100 0.9327 37,339 +0.02(+2.49%)
Jul 06, 2023 0.9722 0.9722 0.9000 0.9100 96,131 -0.03(-3.70%)
Jul 05, 2023 0.9400 0.9750 0.9000 0.9450 152,507 +0.01(+1.38%)
Jul 03, 2023 0.9300 0.9465 0.9276 0.9321 19,996 +0.00(+0.49%)
Jun 30, 2023 0.9200 0.9449 0.9000 0.9276 76,272 -0.01(-0.77%)
Jun 29, 2023 0.9545 0.9545 0.9002 0.9348 71,335 -0.02(-1.73%)
Jun 28, 2023 0.9900 0.9889 0.9215 0.9513 64,288 -0.04(-3.91%)
Jun 27, 2023 0.8600 1.010 0.8490 0.9900 746,739 +0.14(+16.61%)
Jun 26, 2023 0.9000 0.9300 0.8300 0.8490 524,881 -0.10(-10.17%)
Jun 23, 2023 0.9600 0.9900 0.9250 0.9451 168,950 -0.06(-6.43%)
Jun 22, 2023 1.000 1.020 0.9820 1.010 129,622 +0.01(+1.00%)
Jun 21, 2023 1.010 1.040 0.9800 1.000 395,241 +0.01(+1.01%)
Jun 20, 2023 1.070 1.100 0.9500 0.9900 704,986 -0.08(-7.48%)
Jun 16, 2023 1.080 1.110 1.025 1.070 4,448,399 -0.83(-43.68%)
Jun 15, 2023 2.110 2.280 1.860 1.900 7,142,310 -0.11(-5.47%)
Jun 14, 2023 1.840 2.190 1.800 2.010 10,113,587 +0.22(+12.29%)
Jun 13, 2023 1.790 1.832 1.760 1.790 26,343 +0.03(+1.70%)
Jun 12, 2023 1.750 1.810 1.730 1.760 9,831 -0.01(-0.56%)
Jun 09, 2023 1.930 1.950 1.740 1.770 58,694 -0.13(-6.84%)
Jun 08, 2023 1.920 2.130 1.867 1.900 199,932 +0.01(+0.65%)
Jun 07, 2023 1.820 1.940 1.806 1.888 35,431 +0.07(+3.73%)
Jun 06, 2023 1.740 1.900 1.740 1.820 115,142 +0.04(+2.25%)
Jun 05, 2023 1.850 1.870 1.770 1.780 24,364 -0.11(-5.82%)
Jun 02, 2023 1.830 2.030 1.760 1.890 83,748 +0.06(+3.28%)
Jun 01, 2023 1.900 1.950 1.660 1.830 87,360 -0.10(-5.18%)
May 31, 2023 1.980 1.980 1.750 1.930 84,626 +1.55(+410.72%)
May 30, 2023 0.4500 0.4482 0.3500 0.3779 1,471,208 -0.18(-32.52%)
May 26, 2023 0.5900 0.6103 0.5400 0.5600 184,381 -0.03(-5.15%)
May 25, 2023 0.5880 0.6300 0.5170 0.5904 841,250 -0.07(-10.55%)
May 24, 2023 0.5346 0.6800 0.5300 0.6600 1,184,938 +0.06(+10.00%)
May 23, 2023 0.5845 0.7000 0.5321 0.6000 9,075,489 +0.12(+26.32%)
May 22, 2023 0.4410 0.4774 0.4200 0.4750 1,144,346 +0.04(+8.90%)
May 19, 2023 0.4499 0.4499 0.4281 0.4362 50,534 -0.01(-3.20%)
May 18, 2023 0.4512 0.4879 0.4411 0.4506 33,016 +0.01(+1.26%)
May 17, 2023 0.4700 0.4878 0.4421 0.4450 26,765 +0.00(+0.20%)
May 16, 2023 0.4940 0.4940 0.4410 0.4441 66,402 -0.04(-8.81%)
May 15, 2023 0.5100 0.5139 0.4850 0.4870 20,290 -0.01(-2.60%)
May 12, 2023 0.5068 0.5295 0.5000 0.5000 12,341 +0.00(+0.00%)
May 11, 2023 0.5100 0.5800 0.4500 0.5000 52,410 -0.03(-5.84%)
May 10, 2023 0.5500 0.5783 0.5032 0.5310 159,944 -0.03(-5.72%)
May 09, 2023 0.5500 0.5656 0.5141 0.5632 28,904 +0.01(+1.48%)
May 08, 2023 0.4700 0.5699 0.4675 0.5550 80,585 +0.10(+21.05%)
May 05, 2023 0.4400 0.4700 0.4400 0.4585 253,716 -0.00(-0.37%)
May 04, 2023 0.5300 0.5500 0.4030 0.4602 224,525 -0.08(-14.78%)
May 03, 2023 0.5394 0.5700 0.5043 0.5400 113,553 +0.02(+3.81%)
May 02, 2023 0.5481 0.5820 0.4900 0.5202 207,614 -0.05(-7.98%)
May 01, 2023 0.5900 0.6049 0.5602 0.5653 123,601 -0.03(-5.78%)
Apr 28, 2023 0.6300 0.6500 0.6000 0.6000 83,088 -0.06(-9.09%)
Apr 27, 2023 0.6600 0.6800 0.6301 0.6600 97,904 -0.02(-2.63%)
Apr 26, 2023 0.7100 0.7100 0.6670 0.6778 47,776 -0.03(-4.54%)
Apr 25, 2023 0.7000 0.7100 0.6808 0.7100 78,767 -0.01(-0.99%)
Apr 24, 2023 0.7000 0.7299 0.7000 0.7171 39,391 -0.00(-0.42%)
Apr 21, 2023 0.7400 0.7400 0.7020 0.7201 26,733 -0.01(-1.38%)
Apr 20, 2023 0.7400 0.7400 0.7200 0.7302 23,655 -0.01(-1.32%)
Apr 19, 2023 0.7104 0.7599 0.6850 0.7400 195,654 +0.01(+1.04%)
Apr 18, 2023 0.7350 0.7730 0.7001 0.7324 91,816 -0.02(-2.65%)
Apr 17, 2023 0.7464 0.7750 0.7410 0.7523 42,987 -0.01(-1.84%)
Apr 14, 2023 0.7800 0.7801 0.7410 0.7664 103,464 -0.02(-2.99%)
Apr 13, 2023 0.8000 0.8000 0.7525 0.7900 51,027 +0.01(+1.80%)
Apr 12, 2023 0.8300 0.8332 0.7402 0.7760 104,055 -0.04(-5.37%)
Apr 11, 2023 0.7665 0.8200 0.7665 0.8200 95,613 +0.02(+3.14%)
Apr 10, 2023 0.7900 0.8000 0.7610 0.7950 53,593 -0.01(-0.63%)
Apr 06, 2023 0.7900 0.8360 0.7900 0.8000 50,513 +0.00(+0.00%)
Apr 05, 2023 0.8100 0.8300 0.7790 0.8000 27,373 -0.00(-0.61%)
Apr 04, 2023 0.7700 0.8378 0.7700 0.8049 36,990 +0.01(+1.89%)
Apr 03, 2023 0.8249 0.8400 0.7700 0.7900 147,705 -0.09(-10.23%)
Mar 31, 2023 0.8620 0.8999 0.8333 0.8800 98,854 +0.03(+3.53%)
Mar 30, 2023 0.8435 0.8600 0.8040 0.8500 51,929 +0.03(+3.79%)
Mar 29, 2023 0.8400 0.8486 0.8160 0.8190 64,323 -0.00(-0.12%)
Mar 28, 2023 0.8400 0.8699 0.8000 0.8200 74,494 -0.05(-5.75%)
Mar 27, 2023 0.8400 0.8900 0.8300 0.8700 46,031 +0.02(+2.35%)
Mar 24, 2023 0.8084 0.8698 0.8084 0.8500 65,734 +0.03(+3.27%)
Mar 23, 2023 0.9100 0.9100 0.8100 0.8231 159,233 -0.07(-8.26%)
Mar 22, 2023 0.8800 0.9800 0.8566 0.8972 455,737 +0.04(+5.00%)
Mar 21, 2023 0.8199 0.8671 0.7901 0.8545 106,130 +0.03(+4.22%)
Mar 20, 2023 0.8500 0.8500 0.7900 0.8199 33,542 +0.02(+2.16%)
Mar 17, 2023 0.8491 0.8491 0.8026 0.8026 118,586 -0.04(-5.00%)
Mar 16, 2023 0.8148 0.8448 0.7801 0.8448 46,545 +0.03(+3.36%)
Mar 15, 2023 0.8200 0.8480 0.7701 0.8173 70,173 -0.01(-0.69%)
Mar 14, 2023 0.8000 0.8499 0.7947 0.8230 85,602 +0.03(+4.05%)
Mar 13, 2023 0.8700 0.8700 0.7617 0.7910 251,625 -0.06(-6.94%)
Mar 10, 2023 0.9200 0.9200 0.8500 0.8500 99,636 -0.06(-6.34%)
Mar 09, 2023 0.8900 0.9075 0.8500 0.9075 104,865 +0.04(+4.26%)
Mar 08, 2023 0.9000 0.9200 0.8402 0.8704 199,877 +0.03(+3.62%)
Mar 07, 2023 0.9101 0.9200 0.8300 0.8400 255,815 -0.07(-7.70%)
Mar 06, 2023 1.020 1.030 0.9000 0.9101 545,358 -0.10(-9.89%)
Mar 03, 2023 0.9700 1.020 0.9700 1.010 124,360 +0.02(+2.23%)
Mar 02, 2023 0.9800 1.000 0.9500 0.9880 96,958 +0.01(+0.80%)
Mar 01, 2023 1.030 1.080 0.9802 0.9802 159,145 -0.05(-4.83%)
Feb 28, 2023 1.040 1.080 1.020 1.030 144,018 -0.03(-2.83%)
Feb 27, 2023 1.010 1.060 1.002 1.060 72,328 +0.04(+3.92%)
Feb 24, 2023 1.010 1.060 1.000 1.020 174,216 +0.01(+0.99%)
Feb 23, 2023 1.040 1.080 1.010 1.010 205,517 -0.05(-4.72%)
Feb 22, 2023 1.060 1.099 1.030 1.060 168,943 +0.03(+2.91%)
Feb 21, 2023 1.150 1.150 1.030 1.030 282,970 -0.12(-10.43%)
Feb 17, 2023 1.180 1.180 1.110 1.150 165,612 +0.02(+1.77%)
Feb 16, 2023 1.180 1.180 1.080 1.130 351,496 -0.06(-5.04%)
Feb 15, 2023 1.200 1.210 1.120 1.190 305,625 -0.01(-0.83%)
Feb 14, 2023 1.240 1.240 1.140 1.200 192,480 +0.00(+0.00%)
Feb 13, 2023 1.120 1.249 1.090 1.200 382,456 +0.09(+8.11%)
Feb 10, 2023 1.110 1.150 1.080 1.110 270,766 -0.01(-0.89%)
Feb 09, 2023 1.240 1.240 1.090 1.120 595,713 -0.11(-8.94%)
Feb 08, 2023 1.300 1.307 1.200 1.230 516,126 -0.10(-7.52%)
Feb 07, 2023 1.320 1.360 1.290 1.330 381,024 -0.02(-1.48%)
Feb 06, 2023 1.400 1.408 1.320 1.350 365,574 -0.01(-0.74%)
Feb 03, 2023 1.350 1.390 1.300 1.360 529,321 +0.02(+1.49%)
Feb 02, 2023 1.320 1.405 1.300 1.340 1,633,077 +0.01(+0.75%)
Feb 01, 2023 1.390 1.410 1.310 1.330 1,887,844 -0.02(-1.48%)
Jan 31, 2023 1.280 1.381 1.241 1.350 1,729,715 +0.04(+3.05%)
Jan 30, 2023 1.490 1.660 1.270 1.310 4,904,730 -0.28(-17.61%)
Jan 27, 2023 1.520 1.940 1.370 1.590 75,970,992 +0.55(+52.88%)
Jan 26, 2023 1.140 1.160 1.030 1.040 768,800 -0.09(-7.96%)
Jan 25, 2023 1.120 1.170 1.060 1.130 115,475 -0.01(-0.88%)
Jan 24, 2023 1.130 1.145 1.092 1.140 71,941 +0.02(+1.79%)
Jan 23, 2023 1.080 1.128 1.050 1.120 92,806 +0.07(+6.16%)
Jan 20, 2023 1.060 1.060 1.010 1.055 73,773 -0.02(-1.40%)
Jan 19, 2023 1.050 1.090 1.035 1.070 67,416 -0.01(-0.93%)
Jan 18, 2023 1.160 1.220 1.051 1.080 212,679 -0.06(-5.26%)
Jan 17, 2023 1.150 1.170 1.120 1.140 147,358 -0.02(-1.72%)
Jan 13, 2023 1.140 1.190 1.100 1.160 133,316 -0.01(-0.85%)
Jan 12, 2023 1.160 1.180 1.094 1.170 363,750 +0.01(+0.86%)
Jan 11, 2023 1.180 1.190 1.080 1.160 265,696 -0.06(-4.92%)
Jan 10, 2023 1.240 1.260 1.200 1.220 343,382 -0.08(-6.15%)
Jan 09, 2023 1.240 1.370 1.132 1.300 1,101,037 +0.03(+2.36%)
Jan 06, 2023 1.190 1.280 1.130 1.270 795,479 +0.11(+9.48%)
Jan 05, 2023 1.120 1.190 1.080 1.160 717,561 +0.02(+1.75%)
Jan 04, 2023 1.080 1.150 1.010 1.140 558,505 +0.13(+12.92%)
Jan 03, 2023 0.9135 1.010 0.9000 1.010 512,895 +0.10(+11.57%)
Dec 30, 2022 0.9200 0.9400 0.8950 0.9049 266,588 -0.04(-3.73%)
Dec 29, 2022 0.9700 0.9700 0.9001 0.9400 301,757 -0.02(-1.98%)
Dec 28, 2022 1.020 1.040 0.8800 0.9590 1,890,336 +0.02(+2.28%)
Dec 27, 2022 0.9200 0.9538 0.8300 0.9376 440,170 -0.04(-4.34%)
Dec 23, 2022 1.040 1.050 0.9348 0.9801 598,533 -0.06(-5.76%)
Dec 22, 2022 0.9800 1.100 0.9800 1.040 727,409 +0.00(+0.00%)
Dec 21, 2022 1.050 1.150 0.9900 1.040 2,006,287 -0.06(-5.45%)
Dec 20, 2022 1.330 1.460 1.000 1.100 27,901,428 +0.06(+5.77%)
Dec 19, 2022 1.060 1.160 1.020 1.040 1,737,471 -0.04(-3.70%)
Dec 16, 2022 1.150 1.390 1.000 1.080 22,567,822 +0.12(+12.50%)
Dec 15, 2022 0.9100 0.9600 0.9100 0.9600 53,737 +0.02(+2.13%)
Dec 14, 2022 1.050 1.060 0.9100 0.9400 185,801 -0.00(-0.17%)
Dec 13, 2022 0.9669 0.9776 0.9089 0.9416 28,984 -0.01(-0.89%)
Dec 12, 2022 0.9150 0.9891 0.9150 0.9501 35,302 +0.04(+4.17%)
Dec 09, 2022 0.9000 0.9599 0.8900 0.9121 61,239 +0.00(+0.23%)
Dec 08, 2022 0.9200 0.9300 0.9000 0.9100 28,206 +0.02(+2.25%)
Dec 07, 2022 0.9346 0.9346 0.8890 0.8900 17,113 -0.00(-0.01%)
Dec 06, 2022 0.9900 1.020 0.8857 0.8901 61,540 -0.08(-8.24%)
Dec 05, 2022 0.9800 1.050 0.9501 0.9700 81,154 -0.04(-3.96%)
Dec 02, 2022 0.9997 1.048 0.9700 1.010 40,311 +0.01(+1.00%)
Dec 01, 2022 0.9400 1.000 0.9300 1.000 34,430 +0.05(+5.49%)
Nov 30, 2022 0.9000 0.9480 0.9000 0.9480 32,008 +0.03(+3.30%)
Nov 29, 2022 0.9400 0.9657 0.8998 0.9177 27,765 -0.01(-0.79%)
Nov 28, 2022 0.9300 0.9499 0.9200 0.9250 11,263 -0.05(-4.80%)
Nov 25, 2022 0.9214 0.9736 0.9213 0.9716 8,177 +0.03(+2.95%)
Nov 23, 2022 0.9216 0.9859 0.9216 0.9438 6,011 -0.01(-0.66%)
Nov 22, 2022 0.9800 1.050 0.8798 0.9501 132,824 -0.04(-4.04%)
Nov 21, 2022 0.9900 1.020 0.9900 0.9901 12,434 -0.01(-0.98%)
Nov 18, 2022 0.9800 1.040 0.9800 0.9999 21,913 -0.02(-1.97%)
Nov 17, 2022 1.000 1.050 0.9959 1.020 27,345 +0.02(+2.00%)
Nov 16, 2022 0.9666 1.010 0.9610 1.000 6,560 +0.03(+2.95%)
Nov 15, 2022 0.9800 1.001 0.9611 0.9713 38,447 -0.03(-2.59%)
Nov 14, 2022 1.020 1.040 0.9800 0.9971 48,265 +0.01(+0.71%)
Nov 11, 2022 1.010 1.040 0.9800 0.9901 41,744 +0.00(+0.26%)
Nov 10, 2022 0.9500 1.010 0.9500 0.9875 21,548 +0.05(+4.82%)
Nov 09, 2022 0.9795 1.040 0.9100 0.9421 74,683 -0.09(-8.79%)
Nov 08, 2022 1.050 1.050 1.002 1.033 32,431 +0.02(+2.27%)
Nov 07, 2022 0.9400 1.050 0.9432 1.010 30,395 +0.03(+2.95%)
Nov 04, 2022 1.030 1.058 0.9300 0.9811 45,112 -0.06(-5.65%)
Nov 03, 2022 1.070 1.071 1.000 1.040 28,392 -0.03(-2.81%)
Nov 02, 2022 1.120 1.150 1.050 1.070 37,062 -0.02(-1.83%)
Nov 01, 2022 1.080 1.120 1.070 1.090 12,435 +0.03(+2.83%)
Oct 31, 2022 1.030 1.089 1.030 1.060 21,907 -0.00(-0.10%)
Oct 28, 2022 1.070 1.100 1.040 1.061 13,750 -0.02(-1.75%)
Oct 27, 2022 1.060 1.100 1.060 1.080 40,484 +0.02(+1.89%)
Oct 26, 2022 1.110 1.110 1.060 1.060 19,186 -0.01(-0.93%)
Oct 25, 2022 1.050 1.085 1.050 1.070 19,197 +0.02(+1.42%)
Oct 24, 2022 1.100 1.100 1.050 1.055 24,649 -0.04(-3.22%)
Oct 21, 2022 1.090 1.121 1.090 1.090 42,689 +0.00(+0.01%)
Oct 20, 2022 1.100 1.145 1.090 1.090 25,249 -0.05(-4.39%)
Oct 19, 2022 1.220 1.220 1.140 1.140 18,285 -0.06(-5.00%)
Oct 18, 2022 1.230 1.230 1.170 1.200 16,956 +0.04(+3.45%)
Oct 17, 2022 1.210 1.210 1.150 1.160 17,057 +0.00(+0.00%)
Oct 14, 2022 1.160 1.200 1.140 1.160 30,796 +0.01(+0.87%)
Oct 13, 2022 1.130 1.170 1.090 1.150 30,655 +0.02(+1.68%)
Oct 12, 2022 1.200 1.200 1.100 1.131 23,297 -0.03(-2.50%)
Oct 11, 2022 1.160 1.232 1.130 1.160 20,046 -0.02(-1.82%)
Oct 10, 2022 1.290 1.310 1.170 1.181 35,084 -0.07(-5.48%)
Oct 07, 2022 1.300 1.310 1.250 1.250 17,723 -0.06(-4.58%)
Oct 06, 2022 1.350 1.390 1.310 1.310 24,250 -0.04(-2.96%)
Oct 05, 2022 1.300 1.390 1.300 1.350 72,996 +0.00(+0.00%)
Oct 04, 2022 1.350 1.610 1.290 1.350 454,338 +0.09(+7.14%)
Oct 03, 2022 1.360 1.360 1.250 1.260 39,474 -0.10(-7.35%)
Sep 30, 2022 1.370 1.400 1.350 1.360 21,929 -0.03(-2.16%)
Sep 29, 2022 1.350 1.399 1.341 1.390 13,097 +0.00(+0.00%)
Sep 28, 2022 1.370 1.410 1.317 1.390 24,564 +0.06(+4.51%)
Sep 27, 2022 1.350 1.390 1.320 1.330 45,790 -0.03(-2.21%)
Sep 26, 2022 1.380 1.470 1.330 1.360 34,700 -0.06(-4.23%)
Sep 23, 2022 1.480 1.494 1.360 1.420 53,016 -0.12(-7.79%)
Sep 22, 2022 1.560 1.559 1.500 1.540 38,405 +0.01(+0.65%)
Sep 21, 2022 1.630 1.650 1.500 1.530 86,939 -0.12(-7.27%)
Sep 20, 2022 1.650 1.700 1.620 1.650 15,514 -0.04(-2.37%)
Sep 19, 2022 1.640 1.730 1.630 1.690 37,261 +0.02(+1.20%)
Sep 16, 2022 1.650 1.670 1.570 1.670 38,377 +0.01(+0.60%)
Sep 15, 2022 1.600 1.770 1.560 1.660 181,168 +0.06(+3.75%)
Sep 14, 2022 1.740 1.800 1.580 1.600 123,510 -0.15(-8.57%)
Sep 13, 2022 1.730 1.900 1.720 1.750 114,995 -0.07(-3.85%)
Sep 12, 2022 1.720 1.960 1.720 1.820 436,428 +0.06(+3.41%)
Sep 09, 2022 1.740 1.820 1.710 1.760 49,279 -0.01(-0.56%)
Sep 08, 2022 1.870 1.870 1.690 1.770 145,237 -0.03(-1.67%)
Sep 07, 2022 1.790 1.800 1.680 1.800 118,025 +0.04(+2.27%)
Sep 06, 2022 1.610 1.760 1.583 1.760 158,165 +0.13(+7.98%)
Sep 02, 2022 1.650 1.661 1.602 1.630 47,859 -0.04(-2.40%)
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.