Advertisement
Advertisement
U.S. Markets open in 7 hrs 35 mins
Advertisement
Advertisement
Advertisement
Advertisement

Applied UV, Inc. (AUVI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.35000.0000 (0.00%)
At close: 04:00PM EDT
1.3900 +0.04 (+2.96%)
After hours: 06:58PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 20221.30001.39001.30001.35001.350073,000
Oct 04, 20221.35001.61001.29001.35001.3500454,300
Oct 03, 20221.36001.36001.25001.26001.260039,500
Sep 30, 20221.37001.40001.35001.36001.360021,900
Sep 29, 20221.35001.39901.34101.39001.390013,100
Sep 28, 20221.37001.41001.31701.39001.390024,600
Sep 27, 20221.35401.39001.32001.33001.330045,800
Sep 26, 20221.38001.47001.33001.36001.360034,700
Sep 23, 20221.48001.49501.36001.42001.420053,000
Sep 22, 20221.55901.55901.50001.54001.540038,400
Sep 21, 20221.63001.65001.50001.53001.530086,900
Sep 20, 20221.65001.70001.62001.65001.650015,500
Sep 19, 20221.64001.73001.63001.69001.690037,300
Sep 16, 20221.65001.67001.57001.67001.670038,400
Sep 15, 20221.60001.77001.56001.66001.6600181,100
Sep 14, 20221.74001.80001.58001.60001.6000123,500
Sep 13, 20221.73001.90001.72001.75001.7500116,100
Sep 12, 20221.72001.96001.72001.82001.8200436,300
Sep 09, 20221.74001.82001.71001.76001.760049,200
Sep 08, 20221.87001.87001.69001.77001.7700145,100
Sep 07, 20221.79001.80001.68001.80001.8000118,600
Sep 06, 20221.61001.76001.58301.76001.7600158,200
Sep 02, 20221.65001.66101.60201.63001.630046,800
Sep 01, 20221.64101.69001.58101.67001.670052,600
Aug 31, 20221.66001.79001.61001.68001.680062,300
Aug 30, 20221.76001.76001.64001.66001.660027,200
Aug 29, 20221.60001.71001.60001.67001.670067,900
Aug 26, 20221.77001.78001.63001.63001.630051,900
Aug 25, 20221.83001.83001.78001.82001.820037,700
Aug 24, 20221.79001.84401.70001.83001.830078,500
Aug 23, 20221.90001.90001.78001.83001.8300139,700
Aug 22, 20221.75001.84001.62001.82001.8200366,600
Aug 19, 20221.67001.74001.63001.73001.7300121,200
Aug 18, 20221.80001.80101.68501.73001.730086,500
Aug 17, 20221.76001.80001.63001.79001.7900303,400
Aug 16, 20221.82001.96001.76001.76001.7600320,900
Aug 15, 20221.91002.04401.87001.96501.9650204,000
Aug 12, 20221.80001.98001.80001.94001.9400144,400
Aug 11, 20221.94001.94001.77001.83001.8300291,300
Aug 10, 20221.90002.09001.80001.94001.94001,432,700
Aug 09, 20221.65002.10001.62201.84001.84003,905,400
Aug 08, 20221.76001.84001.65001.70001.7000187,900
Aug 05, 20221.55001.84001.55001.76001.7600558,900
Aug 04, 20221.58001.59801.54001.58001.5800206,800
Aug 03, 20221.69001.69001.57001.58001.5800157,200
Aug 02, 20221.67001.71001.63001.64001.640091,800
Aug 01, 20221.66001.74001.62001.70001.7000124,300
Jul 29, 20221.83001.89001.66001.66001.6600143,000
Jul 28, 20221.71001.82101.69001.80001.8000170,700
Jul 27, 20221.69001.81001.68001.74501.7450432,100
Jul 26, 20221.84001.84001.69001.69001.6900191,800
Jul 25, 20221.95001.95901.85001.90001.900099,700
Jul 22, 20222.06002.06001.92001.96001.9600168,700
Jul 21, 20222.06002.11001.97002.01002.0100150,500
Jul 20, 20222.24002.24002.05002.07002.0700240,800
Jul 19, 20222.34002.34002.19002.22002.2200136,000
Jul 18, 20222.22002.40002.22002.32002.3200269,200
Jul 15, 20222.20002.27002.15002.25002.2500104,500
Jul 14, 20222.28002.34902.15002.26002.2600106,900
Jul 13, 20222.06002.29002.05002.27002.2700219,300
Jul 12, 20222.35002.38002.06002.10002.1000381,500
Jul 11, 20222.31002.34002.18002.24002.2400152,900
Jul 08, 20222.09002.42502.00502.38002.3800980,100
Jul 07, 20221.97002.16001.97002.09002.0900417,300
Jul 06, 20222.12002.20001.90001.93001.9300417,100
Jul 05, 20222.16002.18002.03002.09002.0900414,500
Jul 01, 20222.26002.26002.10002.19002.1900304,400
Jun 30, 20222.16002.27002.11802.27002.2700193,700
Jun 29, 20222.10002.27002.05902.25002.2500665,600
Jun 28, 20222.25002.40002.11002.13002.13001,548,900
Jun 27, 20222.26002.47002.20002.26002.26002,301,700
Jun 24, 20222.28002.53002.17002.19002.19002,278,700
Jun 23, 20222.21002.50002.10002.28002.28001,562,500
Jun 22, 20222.29502.43002.03002.17002.17001,957,500
Jun 21, 20222.89002.98002.29502.30002.30004,629,200
Jun 17, 20222.97003.08402.45002.45002.45003,598,600
Jun 16, 20223.28003.43002.82002.89002.89008,124,700
Jun 15, 20223.15004.20003.02003.10003.100033,540,000
Jun 14, 20222.77004.07002.45003.67003.670026,236,300
Jun 13, 20222.59003.44002.55002.69002.690017,905,900
Jun 10, 20222.26002.86102.08002.76002.76009,102,400
Jun 09, 20222.60003.30002.42002.75002.7500126,317,800
Jun 08, 20222.04002.29001.59001.77001.770020,116,700
Jun 07, 20221.06002.25001.03002.18002.180019,348,900
Jun 06, 20221.06001.13001.04001.11001.1100493,000
Jun 03, 20221.05001.15001.02001.07001.0700232,400
Jun 02, 20220.99001.09000.98501.06001.060083,100
Jun 01, 20221.00001.03800.95000.98500.9850149,900
May 31, 20220.91701.00000.91000.98700.9870150,400
May 27, 20220.96000.99500.93000.97800.978074,000
May 26, 20220.98501.03000.93000.97300.9730306,800
May 25, 20220.90100.99000.90100.95000.9500167,600
May 24, 20221.09001.09000.90000.97000.9700535,800
May 23, 20221.26001.31001.08001.12001.1200331,800
May 20, 20221.38001.38001.24001.27001.2700482,400
May 19, 20221.30001.37001.24001.35001.3500970,900
May 18, 20221.16001.37001.13001.31001.31002,252,500
May 17, 20221.24001.53001.22001.30001.300074,339,200
May 16, 20221.07001.12000.95001.04001.0400221,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement