AUVI Quote, Trading Chart, Applied UV Inc.

home / stock / auvi / auvi quote

Stock Information
Company Name: Applied UV Inc.
Stock Symbol: AUVI
Market: NASDAQ
Menu
AUVI AUVI Quote AUVI Short AUVI News AUVI Articles AUVI Message Board
Get AUVI Alerts

News, Short Squeeze, Breakout and More Instantly...
AUVI Quote
Last:$0.292561
Change Percent:1.66%
Open:$0.2877
Previous Close:$0.292561
High:$0.3149
Low:$0.25
Volume:5,796,893
Last Trade Date Time:05/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AUVI Chart
Last Twenty Trading Days
Date:2024-05-28
Open:$0.2877
Close:$0.292561
High:$0.3149
Low:$0.25
Volume:5,796,893
Date:2024-05-27
Open:$0.5
Close:$0.32
High:$0.5
Low:$0.1755
Volume:5,179,152
Date:2024-05-24
Open:$0.5
Close:$0.32
High:$0.5
Low:$0.1755
Volume:5,179,152
Date:2024-05-23
Open:$0.52
Close:$0.48
High:$0.52
Low:$0.4703
Volume:164,590
Date:2024-05-22
Open:$0.52
Close:$0.5197
High:$0.5375
Low:$0.5015
Volume:130,730
Date:2024-05-21
Open:$0.545
Close:$0.5365
High:$0.5695
Low:$0.5012
Volume:68,567
Date:2024-05-20
Open:$0.578
Close:$0.5465
High:$0.595
Low:$0.5402
Volume:133,387
Date:2024-05-17
Open:$0.61
Close:$0.5703
High:$0.6326
Low:$0.57
Volume:110,679
Date:2024-05-16
Open:$0.598
Close:$0.5899
High:$0.6091
Low:$0.5763
Volume:90,732
Date:2024-05-15
Open:$0.588
Close:$0.585
High:$0.609
Low:$0.5542
Volume:210,813
Date:2024-05-14
Open:$0.6
Close:$0.582
High:$0.619
Low:$0.5661
Volume:75,306
Date:2024-05-13
Open:$0.609
Close:$0.585
High:$0.62
Low:$0.57
Volume:225,340
Date:2024-05-10
Open:$0.6625
Close:$0.6135
High:$0.6625
Low:$0.581
Volume:942,497
Date:2024-05-09
Open:$0.6685
Close:$0.6656
High:$0.68
Low:$0.65
Volume:84,192
Date:2024-05-08
Open:$0.6639
Close:$0.68
High:$0.6899
Low:$0.636
Volume:266,692
Date:2024-05-07
Open:$0.62
Close:$0.645
High:$0.6765
Low:$0.5946
Volume:407,945
Date:2024-05-06
Open:$0.6
Close:$0.59
High:$0.608
Low:$0.58
Volume:48,618
Date:2024-05-03
Open:$0.6
Close:$0.597399
High:$0.6101
Low:$0.58
Volume:43,137
Date:2024-05-02
Open:$0.59
Close:$0.595
High:$0.598
Low:$0.5601
Volume:125,156
Date:2024-05-01
Open:$0.5676
Close:$0.575
High:$0.585
Low:$0.55
Volume:82,499