Applied UV Inc (AUVI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | -0.477439 | -62.0050649351 | 0.77 | 0.78 | 0.1755 | 426336 | 0.43202783 | CS |
| 26 | -1.967439 | -87.0548230088 | 2.26 | 5 | 0.1755 | 1134002 | 3.01612978 | CS |
| 52 | -23.207439 | -98.7550595745 | 23.5 | 29.75 | 0.1755 | 1590021 | 5.78894265 | CS |
| 156 | -1204.707439 | -99.9757210788 | 1205 | 1225 | 0.1755 | 1418103 | 187.38483862 | CS |
| 260 | -718.457439 | -99.9592958609 | 718.75 | 4472.5 | 0.1755 | 1367995 | 498.043457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1720040640 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1719959700 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1719873300 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1719614100 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1719527700 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1719441300 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1719354900 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1719268500 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1719009300 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1718922900 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1718750100 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1718663700 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1718404500 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1718318100 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1718231700 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1718145300 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1718058900 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1717799700 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1717713300 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1717626900 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1717540500 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1717454100 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1717194900 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1717108500 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1717022100 | 0.292561 | 0 | 0.00 | 0.292561 | 0.292561 | 0.292561 | 0 |
| 1716935700 | 0.292561 | -0.027439 | -8.57 | 0.2877 | 0.3149 | 0.25 | 3244320 |
| 1716590100 | 0.32 | -0.16 | -33.33 | 0.4815 | 0.5 | 0.1755 | 5028002 |
| 1716503700 | 0.48 | -0.0397 | -7.64 | 0.52 | 0.52 | 0.4703 | 163787 |
| 1716417300 | 0.5197 | -0.0168 | -3.13 | 0.52 | 0.5375 | 0.5014999 | 129880 |
| 1716330900 | 0.5365 | -0.01 | -1.83 | 0.545 | 0.5695 | 0.5012 | 67916 |
| 1716244500 | 0.5465 | -0.0238 | -4.17 | 0.578 | 0.595 | 0.5402 | 133386 |
| 1715985300 | 0.5703 | -0.0196 | -3.32 | 0.61 | 0.6381 | 0.5699999 | 110279 |
| 1715898900 | 0.5899 | 0.0049 | 0.84 | 0.598 | 0.6091 | 0.5763 | 86690 |
| 1715812500 | 0.585 | 0.003 | 0.52 | 0.588 | 0.609 | 0.5542 | 211708 |
| 1715726100 | 0.582 | -0.003 | -0.51 | 0.6 | 0.619 | 0.5661 | 78926 |
| 1715639700 | 0.585 | -0.0285 | -4.65 | 0.615 | 0.62 | 0.5699999 | 225219 |
| 1715380500 | 0.6135 | -0.0521 | -7.83 | 0.6693 | 0.6693 | 0.581 | 936672 |
| 1715294100 | 0.6656 | -0.0144 | -2.12 | 0.6685 | 0.68 | 0.65 | 83934 |
| 1715207700 | 0.68 | 0.035 | 5.43 | 0.6639 | 0.6899 | 0.636 | 266746 |
| 1715121300 | 0.645 | 0.055 | 9.32 | 0.62 | 0.6765 | 0.5946 | 402295 |
| 1715034900 | 0.59 | -0.007399 | -1.24 | 0.6 | 0.608 | 0.58 | 49828 |
| 1714775700 | 0.597399 | 0.002399 | 0.40 | 0.6 | 0.6101 | 0.58 | 42037 |
| 1714689300 | 0.595 | 0.02 | 3.48 | 0.59 | 0.598 | 0.5601 | 125034 |
| 1714602900 | 0.575 | 0.0088 | 1.55 | 0.5676 | 0.585 | 0.55 | 83785 |
| 1714516500 | 0.5662 | -0.0223 | -3.79 | 0.59 | 0.59 | 0.561 | 76677 |
| 1714430100 | 0.5885 | 0.0184 | 3.23 | 0.58 | 0.5989 | 0.5699999 | 124997 |
| 1714170900 | 0.5701 | -0.0054 | -0.94 | 0.5773 | 0.5788 | 0.5457999 | 70064 |
| 1714084500 | 0.5755 | 0.0185 | 3.32 | 0.55 | 0.579 | 0.539 | 162271 |
| 1713998100 | 0.557 | -0.0199 | -3.45 | 0.56 | 0.585 | 0.53 | 178747 |
| 1713911700 | 0.5769 | -0.0142 | -2.40 | 0.61 | 0.626 | 0.562 | 175305 |
| 1713825300 | 0.5911 | -0.0614 | -9.41 | 0.6533 | 0.6929999 | 0.5709999 | 281300 |
| 1713566100 | 0.6525 | -0.0461 | -6.60 | 0.6899999 | 0.7123 | 0.64 | 119212 |
| 1713479700 | 0.6986 | -0.0168 | -2.35 | 0.71 | 0.71 | 0.68 | 123848 |
| 1713393300 | 0.7154 | -0.0246 | -3.32 | 0.7095 | 0.7155 | 0.67 | 350232 |
| 1713306900 | 0.74 | -0.01 | -1.33 | 0.75 | 0.7599 | 0.7105 | 219158 |
| 1713220500 | 0.75 | -0.0219 | -2.84 | 0.775 | 0.78 | 0.74 | 96071 |
| 1712961300 | 0.7719 | 0.0119 | 1.57 | 0.77 | 0.78 | 0.74 | 194418 |
| 1712874900 | 0.76 | 0.03 | 4.11 | 0.7318 | 0.768999 | 0.71 | 141508 |
| 1712788500 | 0.73 | -0.04 | -5.19 | 0.76 | 0.772626 | 0.72 | 242018 |
| 1712702100 | 0.77 | -0.06 | -7.23 | 0.8392 | 0.8499 | 0.7601 | 359046 |
| 1712615700 | 0.83 | -0.0225 | -2.64 | 0.85 | 0.8705 | 0.83 | 389091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
