Applied UV, Inc. (AUVIP)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.9410 | 4.9410 | 4.9400 | 4.9400 | 4.9400 | 636 |
| 16 May 2024 | 4.4700 | 5.5000 | 4.4700 | 4.9000 | 4.9000 | 2,400 |
| 15 May 2024 | 5.0000 | 5.2380 | 5.0000 | 5.2380 | 5.2380 | 900 |
| 14 May 2024 | 5.0400 | 5.0400 | 5.0000 | 5.0000 | 5.0000 | 4,700 |
| 13 May 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 10 May 2024 | 5.3500 | 5.4000 | 5.3500 | 5.3500 | 5.3500 | 1,300 |
| 09 May 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 300 |
| 08 May 2024 | 5.2000 | 5.2000 | 5.1900 | 5.2000 | 5.2000 | 500 |
| 07 May 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 06 May 2024 | 5.0000 | 5.0300 | 5.0000 | 5.0300 | 5.0300 | 700 |
| 03 May 2024 | 5.7500 | 5.7500 | 5.1000 | 5.1000 | 5.1000 | 800 |
| 02 May 2024 | 5.6200 | 6.1900 | 5.3000 | 5.5000 | 5.5000 | 3,300 |
| 01 May 2024 | 6.1000 | 6.1000 | 5.6700 | 5.8110 | 5.8110 | 1,300 |
| 30 Apr 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 200 |
| 29 Apr 2024 | 6.4000 | 6.4000 | 6.1900 | 6.1900 | 6.1900 | 300 |
| 26 Apr 2024 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | - |
| 25 Apr 2024 | 6.2700 | 6.5900 | 6.1900 | 6.1900 | 6.1900 | 3,100 |
| 24 Apr 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 200 |
| 23 Apr 2024 | 6.3400 | 6.3400 | 6.0000 | 6.0000 | 6.0000 | 1,200 |
| 22 Apr 2024 | 6.8100 | 6.8100 | 5.7100 | 5.7200 | 5.7200 | 3,600 |
| 19 Apr 2024 | 7.3000 | 7.3000 | 6.6000 | 6.6000 | 6.6000 | 3,200 |
| 18 Apr 2024 | 6.7000 | 7.0000 | 6.3000 | 7.0000 | 7.0000 | 1,100 |
| 17 Apr 2024 | 5.9500 | 6.7500 | 5.9500 | 6.7500 | 6.7500 | 2,000 |
| 16 Apr 2024 | 6.5400 | 7.1700 | 6.5400 | 6.6000 | 6.6000 | 3,900 |
| 15 Apr 2024 | 7.3900 | 7.3900 | 6.7900 | 6.7900 | 6.7900 | 1,400 |
| 12 Apr 2024 | 5.0100 | 7.0500 | 5.0100 | 7.0000 | 7.0000 | 9,100 |
| 11 Apr 2024 | 5.0240 | 5.2000 | 5.0100 | 5.2000 | 5.2000 | 3,400 |
| 10 Apr 2024 | 5.5000 | 5.6000 | 5.0100 | 5.6000 | 5.6000 | 2,800 |
| 09 Apr 2024 | 6.0000 | 6.0000 | 5.4000 | 5.6400 | 5.6400 | 1,800 |
| 08 Apr 2024 | 5.1900 | 5.5900 | 5.1900 | 5.5900 | 5.5900 | 1,400 |
| 05 Apr 2024 | 5.0000 | 5.4700 | 5.0000 | 5.1100 | 5.1100 | 1,900 |
| 04 Apr 2024 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | - |
| 03 Apr 2024 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | - |
| 02 Apr 2024 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | - |
| 01 Apr 2024 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | - |
| 28 Mar 2024 | 4.9000 | 5.2360 | 4.9000 | 5.2360 | 5.2360 | 3,800 |
| 27 Mar 2024 | 5.7000 | 6.8500 | 5.2900 | 5.2900 | 5.2900 | 13,300 |
| 26 Mar 2024 | 6.2000 | 6.7700 | 4.9500 | 5.5300 | 5.5300 | 29,400 |
| 25 Mar 2024 | 6.7000 | 7.3500 | 6.0000 | 6.3900 | 6.3900 | 7,400 |
| 22 Mar 2024 | 6.7400 | 7.2000 | 5.8200 | 6.2000 | 6.2000 | 7,600 |
| 21 Mar 2024 | 7.1500 | 8.2400 | 6.4000 | 6.4200 | 6.4200 | 6,900 |
| 20 Mar 2024 | 6.5000 | 8.6000 | 6.5000 | 6.9900 | 6.9900 | 13,600 |
| 19 Mar 2024 | 4.3000 | 6.5000 | 4.3000 | 6.5000 | 6.5000 | 13,100 |
| 18 Mar 2024 | 4.3500 | 4.5000 | 4.1700 | 4.5000 | 4.5000 | 3,000 |
| 15 Mar 2024 | 4.0400 | 4.4400 | 3.9500 | 4.3200 | 4.3200 | 3,700 |
| 14 Mar 2024 | 3.7500 | 3.9000 | 3.7500 | 3.9000 | 3.9000 | 1,300 |
| 13 Mar 2024 | 4.1200 | 4.1200 | 3.8500 | 3.9900 | 3.9900 | 3,000 |
| 12 Mar 2024 | 4.9700 | 5.1700 | 4.0500 | 4.1000 | 4.1000 | 5,900 |
| 11 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 500 |
| 08 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 500 |
| 07 Mar 2024 | 4.5100 | 4.8600 | 4.5100 | 4.8600 | 4.8600 | 800 |
| 06 Mar 2024 | 4.4200 | 4.5200 | 4.4200 | 4.5200 | 4.5200 | 800 |
| 05 Mar 2024 | 5.3400 | 5.5100 | 4.5200 | 4.5200 | 4.5200 | 6,400 |
| 04 Mar 2024 | 5.1900 | 5.9900 | 4.7150 | 5.2000 | 5.2000 | 5,200 |
| 01 Mar 2024 | 5.6600 | 7.2300 | 5.4600 | 5.5100 | 5.5100 | 17,800 |
| 29 Feb 2024 | 4.6700 | 6.7000 | 4.6700 | 6.4800 | 6.4800 | 24,600 |
| 28 Feb 2024 | 4.1300 | 4.6900 | 4.0000 | 4.4600 | 4.4600 | 6,600 |
| 27 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 300 |
| 26 Feb 2024 | 4.8100 | 4.8100 | 4.3000 | 4.3700 | 4.3700 | 2,000 |
| 23 Feb 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 600 |
| 22 Feb 2024 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 700 |
| 21 Feb 2024 | 4.2000 | 5.2500 | 4.2000 | 4.7500 | 4.7500 | 5,300 |
| 20 Feb 2024 | 4.2500 | 4.2500 | 4.2400 | 4.2400 | 4.2400 | 1,900 |
| 16 Feb 2024 | 3.8100 | 4.0660 | 3.8100 | 4.0660 | 4.0660 | 1,400 |
| 15 Feb 2024 | 4.0670 | 4.3040 | 3.7600 | 3.7600 | 3.7600 | 3,900 |
| 14 Feb 2024 | 4.1900 | 4.2000 | 4.1700 | 4.1700 | 4.1700 | 1,100 |
| 13 Feb 2024 | 3.9890 | 4.2400 | 3.9700 | 4.2300 | 4.2300 | 4,200 |
| 12 Feb 2024 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 300 |
| 09 Feb 2024 | 4.1700 | 4.2000 | 4.0000 | 4.0000 | 4.0000 | 2,400 |
| 08 Feb 2024 | 4.9000 | 5.0450 | 4.5500 | 4.5700 | 4.5700 | 2,600 |
| 07 Feb 2024 | 5.0000 | 5.1900 | 4.8500 | 5.1900 | 5.1900 | 4,400 |
| 06 Feb 2024 | 3.8000 | 4.5000 | 3.8000 | 4.5000 | 4.5000 | 6,400 |
| 05 Feb 2024 | 3.7950 | 3.9500 | 3.7850 | 3.8500 | 3.8500 | 2,700 |
| 02 Feb 2024 | 3.6610 | 3.8500 | 3.6610 | 3.8500 | 3.8500 | 2,600 |
| 01 Feb 2024 | 2.9800 | 4.1000 | 2.9800 | 3.8300 | 3.8300 | 9,900 |
| 31 Jan 2024 | 3.0000 | 3.0000 | 2.7300 | 2.7900 | 2.7900 | 2,500 |
| 30 Jan 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 400 |
| 29 Jan 2024 | 2.8400 | 2.9050 | 2.8400 | 2.9000 | 2.9000 | 800 |
| 26 Jan 2024 | 2.9300 | 2.9300 | 2.8360 | 2.9200 | 2.9200 | 1,600 |
| 25 Jan 2024 | 2.4500 | 2.9500 | 2.4500 | 2.9300 | 2.9300 | 8,900 |
| 24 Jan 2024 | 2.7800 | 2.9500 | 2.3300 | 2.4300 | 2.4300 | 11,400 |
| 23 Jan 2024 | 2.8000 | 2.9400 | 2.6490 | 2.6490 | 2.6490 | 500 |
| 22 Jan 2024 | 2.3000 | 2.5560 | 2.3000 | 2.5560 | 2.5560 | 4,600 |
| 19 Jan 2024 | 2.8000 | 2.8000 | 2.4000 | 2.4000 | 2.4000 | 1,300 |
| 18 Jan 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 500 |
| 17 Jan 2024 | 3.0900 | 3.0900 | 2.9000 | 2.9500 | 2.9500 | 1,200 |
| 16 Jan 2024 | 3.1000 | 3.1000 | 2.7130 | 2.7700 | 2.7700 | 2,900 |
| 12 Jan 2024 | 2.8400 | 3.1800 | 2.6460 | 3.1200 | 3.1200 | 17,100 |
| 11 Jan 2024 | 2.5500 | 2.6400 | 2.5500 | 2.6400 | 2.6400 | 900 |
| 10 Jan 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 500 |
| 09 Jan 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 08 Jan 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 1,000 |
| 05 Jan 2024 | 2.8000 | 2.8000 | 2.2600 | 2.2600 | 2.2600 | 800 |
| 04 Jan 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 700 |
| 03 Jan 2024 | 2.5000 | 2.6900 | 2.5000 | 2.6750 | 2.6750 | 1,000 |
| 02 Jan 2024 | 2.4500 | 2.8300 | 2.4000 | 2.6900 | 2.6900 | 3,100 |
| 29 Dec 2023 | 2.3000 | 2.4900 | 2.2700 | 2.4900 | 2.4900 | 1,900 |
| 28 Dec 2023 | 2.6500 | 2.6500 | 2.3500 | 2.4000 | 2.4000 | 2,500 |
| 27 Dec 2023 | 2.4000 | 2.5750 | 2.3900 | 2.5010 | 2.5010 | 2,100 |
| 26 Dec 2023 | 2.3100 | 2.7290 | 2.2700 | 2.3300 | 2.3300 | 4,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.