Applied Uv Inc (NQ: AUVIP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2023				20.54	210	+0.89(+4.53%)
Mar 29, 2023	19.65	19.65	19.65	19.65	204	+0.29(+1.50%)
Mar 28, 2023	19.36	19.36	19.36	19.36	350	+0.96(+5.21%)
Mar 27, 2023	18.41	18.49	18.40	18.40	1,780	-0.62(-3.26%)
Mar 24, 2023	20.52	20.52	19.02	19.02	4,462	-1.78(-8.56%)
Mar 23, 2023	21.76	21.76	20.81	20.81	3,907	+0.94(+4.73%)
Mar 22, 2023	19.87	21.76	19.87	19.87	5,716	-0.28(-1.39%)
Mar 21, 2023	20.72	21.74	19.85	20.15	4,928	-0.67(-3.22%)
Mar 20, 2023	19.85	21.15	19.85	20.81	3,528	-0.63(-2.93%)
Mar 17, 2023	19.78	21.77	19.78	21.44	3,391	+1.61(+8.10%)
Mar 16, 2023	19.36	21.66	17.81	19.84	5,791	+1.06(+5.62%)
Mar 15, 2023	21.37	21.37	18.78	18.78	483	-0.58(-3.00%)
Mar 14, 2023	21.36	21.47	19.36	19.36	4,013	+0.69(+3.68%)
Mar 13, 2023	18.27	21.78	18.25	18.67	8,204	-1.95(-9.44%)
Mar 10, 2023	21.25	21.62	20.62	20.62	5,709	-0.63(-2.96%)
Mar 09, 2023	22.20	22.20	21.25	21.25	2,078	-0.05(-0.23%)
Mar 07, 2023				21.30	664	-0.89(-4.01%)
Mar 06, 2023	22.19	22.19	22.19	22.19	378	+0.40(+1.85%)
Mar 03, 2023	22.01	22.01	21.78	21.79	1,798	-0.38(-1.73%)
Mar 02, 2023	22.19	22.40	22.17	22.17	1,109	+0.22(+0.99%)
Mar 01, 2023	21.72	22.14	21.72	21.95	1,480	-0.03(-0.12%)
Feb 28, 2023	21.72	22.19	21.45	21.98	1,789	+0.03(+0.14%)
Feb 27, 2023	21.95	21.95	21.95	21.95	457	+0.37(+1.73%)
Feb 24, 2023	21.17	21.57	20.93	21.57	2,051	+0.40(+1.90%)
Feb 23, 2023	21.10	21.79	21.10	21.17	3,474	-0.48(-2.21%)
Feb 22, 2023	22.33	22.34	21.65	21.65	3,058	+0.56(+2.64%)
Feb 21, 2023	21.05	21.10	21.05	21.10	2,896	+0.09(+0.45%)
Feb 17, 2023	20.70	21.00	20.70	21.00	287	+0.09(+0.45%)
Feb 16, 2023	20.62	21.03	20.62	20.91	2,693	-0.13(-0.62%)
Feb 15, 2023	21.05	21.05	20.26	21.04	2,632	+1.88(+9.81%)
Feb 14, 2023	19.16	19.16	19.16	19.16	309	+0.94(+5.16%)
Feb 13, 2023	18.22	18.22	18.22	18.22	512	+0.03(+0.16%)
Feb 10, 2023	17.74	18.19	17.74	18.19	370	+0.55(+3.10%)
Feb 09, 2023	17.14	17.64	17.14	17.64	4,444	+0.00(+0.00%)
Feb 08, 2023	17.64	17.64	17.28	17.64	2,025	+0.85(+5.05%)
Feb 06, 2023				16.79	152	-0.80(-4.55%)
Feb 03, 2023	17.71	17.71	17.52	17.60	2,143	+0.20(+1.17%)
Feb 02, 2023	17.06	17.73	17.06	17.39	5,919	+0.25(+1.47%)
Feb 01, 2023	16.38	17.52	16.24	17.14	6,189	+0.85(+5.20%)
Jan 31, 2023	15.96	16.34	15.80	16.29	4,667	+0.66(+4.24%)
Jan 30, 2023	15.97	16.00	15.63	15.63	1,122	-0.10(-0.66%)
Jan 27, 2023	15.87	15.87	15.73	15.73	3,047	-0.02(-0.12%)
Jan 26, 2023	16.01	16.10	15.75	15.75	3,152	-0.11(-0.72%)
Jan 25, 2023	16.25	16.25	15.87	15.87	1,831	-0.25(-1.57%)
Jan 24, 2023	16.48	16.72	15.96	16.12	5,722	-0.17(-1.06%)
Jan 23, 2023	16.44	16.44	16.20	16.29	3,342	-0.18(-1.09%)
Jan 20, 2023	16.24	16.58	16.19	16.47	5,582	+0.27(+1.64%)
Jan 19, 2023	16.39	16.39	16.15	16.21	7,618	-0.23(-1.38%)
Jan 18, 2023	16.58	16.58	16.44	16.44	970	-0.03(-0.17%)
Jan 17, 2023	16.46	16.46	16.46	16.46	277	+0.20(+1.24%)
Jan 13, 2023	16.30	16.67	15.91	16.26	11,116	-0.55(-3.29%)
Jan 12, 2023	16.81	16.81	16.81	16.81	3,290	+0.06(+0.34%)
Jan 11, 2023	16.77	16.77	16.76	16.76	876	-0.01(-0.06%)
Jan 10, 2023	16.78	16.80	16.46	16.77	3,003	-0.07(-0.39%)
Jan 09, 2023	15.82	16.83	15.76	16.83	4,183	+0.96(+6.03%)
Jan 06, 2023	15.82	15.88	15.82	15.88	2,684	+0.20(+1.27%)
Jan 05, 2023	15.84	15.84	14.95	15.68	4,378	-0.19(-1.19%)
Jan 04, 2023	16.95	17.24	15.87	15.87	47,478	-0.53(-3.24%)

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.