AUVI

Applied UV Historical Data

Company Name Stock Ticker Symbol Market Type
Applied UV Inc AUVI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 2.17% 1.88 18:34:30
Open Price Low Price High Price Close Price Prev Close
1.90 1.80 2.09 1.94 1.84
more quote information »

AUVI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.702.09991.541.81998,3980.1810.59%
1 Month2.062.39991.541.86381,900-0.18-8.74%
3 Months1.164.200.902.685,183,7420.7262.07%
6 Months1.784.200.86642.383,056,7560.105.62%
1 Year8.369.200.86642.741,841,550-6.48-77.51%
3 Years5.7535.780.86646.771,471,138-3.87-67.3%
5 Years5.7535.780.86646.771,471,138-3.87-67.3%

AUVI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 1.84 0.14 8.24% 1.65 2.0999 1.622 3,884,514
Aug 08 2022 1.70 -0.06 -3.41% 1.76 1.8399 1.65 187,369
Aug 05 2022 1.76 0.19 12.1% 1.55 1.84 1.55 558,867
Aug 04 2022 1.57 -0.01 -0.63% 1.58 1.5984 1.54 204,170
Aug 03 2022 1.58 -0.06 -3.66% 1.70 1.70 1.57 157,072
Aug 02 2022 1.64 -0.06 -3.53% 1.67 1.71 1.63 90,380
Aug 01 2022 1.70 0.04 2.41% 1.66 1.74 1.62 124,099
Jul 29 2022 1.66 -0.14 -7.78% 1.81 1.8899 1.66 143,042
Jul 28 2022 1.80 0.05 3.15% 1.71 1.8212 1.69 170,762
Jul 27 2022 1.745 0.06 3.25% 1.69 1.81 1.68 431,653
Jul 26 2022 1.69 -0.21 -11.05% 1.84 1.84 1.69 191,764
Jul 25 2022 1.90 -0.06 -3.06% 1.95 1.9586 1.85 99,723
Jul 22 2022 1.96 -0.05 -2.49% 2.06 2.06 1.9201 167,869
Jul 21 2022 2.01 -0.06 -2.9% 2.06 2.11 1.97 150,056
Jul 20 2022 2.07 -0.15 -6.76% 2.24 2.24 2.05 240,646
Jul 19 2022 2.22 -0.10 -4.31% 2.34 2.34 2.19 135,960
Jul 18 2022 2.32 0.07 3.11% 2.22 2.3999 2.22 269,233
Jul 15 2022 2.25 -0.01 -0.44% 2.20 2.27 2.15 104,508
Jul 14 2022 2.26 -0.01 -0.44% 2.28 2.3488 2.15 106,936
Jul 13 2022 2.27 0.17 8.1% 2.06 2.29 2.05 219,369
Jul 12 2022 2.10 -0.14 -6.25% 2.35 2.38 2.06 376,529
Jul 11 2022 2.24 -0.14 -5.88% 2.31 2.34 2.18 152,866
See More Historical Prices »


Your Recent History
NASDAQ
AUVI
Applied UV
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now