New Zealand markets close in 28 minutes

Applied UV, Inc. (AUVI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.3200-0.1615 (-33.54%)
At close: 04:00PM EDT
0.2740 -0.05 (-14.37%)
After hours: 07:58PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.50000.50000.17600.32000.32004,990,000
23 May 20240.52000.52000.47000.48000.4800164,600
22 May 20240.52000.53800.50100.52000.5200130,700
21 May 20240.54500.57000.50100.53700.537068,600
20 May 20240.57800.59500.54000.54700.5470133,400
17 May 20240.61000.63300.57000.57000.5700110,700
16 May 20240.59800.60900.57600.59000.590090,700
15 May 20240.58800.60900.55400.58500.5850212,600
14 May 20240.60000.61900.56600.58200.582078,800
13 May 20240.60900.62000.57000.58500.5850225,300
10 May 20240.66300.66300.58100.61400.6140942,500
09 May 20240.66900.68000.65000.66600.666084,200
08 May 20240.66400.69000.63600.68000.6800268,300
07 May 20240.62000.67700.59500.64500.6450407,900
06 May 20240.60000.60800.58000.59000.590050,100
03 May 20240.60000.61000.58000.59700.597043,100
02 May 20240.59000.59800.56000.59500.5950125,000
01 May 20240.56800.58500.55000.57500.575084,900
30 Apr 20240.59000.59000.56100.56600.566076,600
29 Apr 20240.58000.59900.57000.58900.5890125,500
26 Apr 20240.57700.57900.54600.57000.570070,400
25 Apr 20240.55000.57900.53900.57600.5760165,400
24 Apr 20240.56000.58500.53000.55700.5570178,700
23 Apr 20240.61000.62600.56200.57700.5770176,800
22 Apr 20240.65300.69300.57100.59100.5910281,300
19 Apr 20240.69000.71200.64000.65300.6530118,200
18 Apr 20240.71000.71000.68000.69900.6990124,200
17 Apr 20240.71000.71600.67000.71500.7150353,900
16 Apr 20240.75000.76000.71100.74000.7400309,500
15 Apr 20240.77500.78000.74000.75000.750096,500
12 Apr 20240.77000.78000.74000.77200.7720194,400
11 Apr 20240.73200.76900.71000.76000.7600142,100
10 Apr 20240.76000.77300.72000.73000.7300242,000
09 Apr 20240.83900.85000.76000.77000.7700363,200
08 Apr 20240.85000.87100.83000.83000.8300390,100
05 Apr 20240.87900.87900.81200.85300.8530386,400
04 Apr 20240.82400.89000.82000.86900.8690512,900
03 Apr 20240.98001.02000.84000.85900.8590798,800
02 Apr 20241.22001.23000.97001.02001.0200450,000
01 Apr 20241.45001.47501.22001.24001.2400289,500
28 Mar 20241.53001.53001.49001.49001.490087,300
27 Mar 20241.58001.62001.55001.56001.5600190,300
26 Mar 20241.64001.65001.47001.58001.5800254,000
25 Mar 20241.81001.81001.73001.76001.760055,400
22 Mar 20241.68001.87001.64501.82001.8200139,000
21 Mar 20241.63001.68001.60001.65001.650048,100
20 Mar 20241.55001.62701.54001.57001.570056,100
19 Mar 20241.62001.63601.56001.59001.590042,400
18 Mar 20241.61001.75601.61001.63001.630037,200
15 Mar 20241.63001.74201.61001.62001.620069,800
14 Mar 20241.84001.84001.62001.63501.635080,000
13 Mar 20241.82001.86001.80001.82001.820038,400
12 Mar 20241.93001.93001.81501.84001.840038,400
11 Mar 20241.89001.95001.80001.85001.8500114,300
08 Mar 20241.85001.91501.83001.85001.8500113,600
07 Mar 20241.74002.00001.73001.92001.9200288,900
06 Mar 20241.68001.80001.65001.77001.770097,500
05 Mar 20241.75001.77801.68001.68001.680047,100
04 Mar 20241.69001.84601.61501.77001.7700178,300
01 Mar 20241.73001.73901.67001.68001.6800100,900
29 Feb 20241.75001.81001.66001.76001.7600840,800
28 Feb 20241.69001.74001.61001.64001.6400114,000
27 Feb 20241.77001.77501.70001.74001.740042,100
26 Feb 20241.73001.76901.71001.74001.740074,100
23 Feb 20241.67001.82001.60001.74001.7400195,700
22 Feb 20241.81001.82001.69001.71001.7100148,400
21 Feb 20241.91001.95801.78501.82001.820091,500
20 Feb 20242.00002.00001.82501.88001.880070,400
16 Feb 20242.04002.04701.91001.93001.930079,000
15 Feb 20242.01002.05602.00002.01002.010087,700
14 Feb 20242.00002.05001.98002.01002.010094,900
13 Feb 20242.20002.20001.99002.02002.0200152,400
12 Feb 20242.05002.27002.03002.20002.2000446,000
09 Feb 20242.01002.14002.00002.03002.0300193,800
08 Feb 20242.23002.23701.96001.96001.9600382,200
07 Feb 20242.43002.43002.13002.23002.2300318,600
06 Feb 20242.34002.48002.34002.37002.3700139,900
05 Feb 20242.43002.50002.34002.39002.3900198,200
02 Feb 20242.50002.75002.25002.48002.4800772,800
01 Feb 20243.05003.16002.48002.52002.52006,931,900
31 Jan 20242.49002.77002.48002.65002.6500265,700
30 Jan 20242.46002.57002.38002.54002.5400192,600
29 Jan 20242.72002.82002.37002.52002.5200617,000
26 Jan 20242.82002.94002.71002.74002.7400194,000
25 Jan 20242.48002.97002.43002.83002.8300572,900
24 Jan 20242.55002.63002.46002.51002.5100281,500
23 Jan 20242.52002.64002.39002.60002.6000295,700
22 Jan 20242.51002.69002.42002.48002.4800392,100
19 Jan 20242.78002.79002.47002.49002.4900461,500
18 Jan 20243.01003.19002.76002.82002.8200845,900
17 Jan 20242.98003.22002.80003.05003.05001,715,800
16 Jan 20243.35003.40002.70002.92002.92004,641,300
12 Jan 20242.83005.00002.61003.81003.810069,927,800
11 Jan 20242.38002.47002.25002.28002.2800111,100
10 Jan 20242.52002.63002.37002.38002.3800260,700
09 Jan 20242.29002.81302.28002.62002.6200386,000
08 Jan 20242.16002.36002.15002.28002.280090,800
05 Jan 20242.26002.33002.08002.24002.2400252,800
04 Jan 20242.44002.47002.23002.23002.2300169,000
03 Jan 20242.77002.77002.41602.45002.4500380,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...