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 (%)
Sep 30, 2020 7.300 7.520 7.080 7.270 81,518 -0.03(-0.41%)
Sep 29, 2020 7.510 7.760 7.070 7.300 240,358 -0.06(-0.82%)
Sep 28, 2020 7.570 7.780 6.830 7.360 267,405 -0.04(-0.54%)
Sep 25, 2020 7.480 7.960 7.180 7.400 157,600 -0.21(-2.76%)
Sep 24, 2020 7.120 7.860 6.960 7.610 336,950 +0.51(+7.18%)
Sep 23, 2020 8.030 8.470 7.000 7.100 578,037 -1.14(-13.83%)
Sep 22, 2020 6.830 8.300 6.830 8.240 863,387 +1.44(+21.18%)
Sep 21, 2020 6.380 7.450 6.350 6.800 1,873,573 +0.60(+9.68%)
Sep 18, 2020 6.260 6.490 5.960 6.200 136,200 +0.01(+0.16%)
Sep 17, 2020 6.250 6.850 6.130 6.190 204,267 -0.06(-0.96%)
Sep 16, 2020 6.500 6.750 6.110 6.250 169,568 -0.21(-3.25%)
Sep 15, 2020 6.300 7.010 6.080 6.460 455,346 +0.24(+3.86%)
Sep 14, 2020 5.980 6.490 5.840 6.220 265,822 +0.26(+4.36%)
Sep 11, 2020 6.100 6.120 5.920 5.960 92,500 +0.02(+0.34%)
Sep 10, 2020 6.300 6.410 5.880 5.940 198,867 -0.45(-7.04%)
Sep 09, 2020 6.700 7.100 6.250 6.390 473,008 -1.10(-14.69%)
Sep 08, 2020 5.380 8.360 5.250 7.490 3,622,296 +1.79(+31.40%)
Sep 04, 2020 6.380 6.670 5.137 5.700 405,100 -0.65(-10.24%)
Sep 03, 2020 7.350 7.670 6.310 6.350 386,524 -0.90(-12.41%)
Sep 02, 2020 7.720 8.400 7.010 7.250 561,200 -1.35(-15.70%)
Sep 01, 2020 10.88 11.00 8.010 8.600 1,755,306 -3.00(-25.86%)
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.