Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Uv Inc (NQ: AUVI )

0.5365 -0.0100 (-1.83%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.9200 0.9449 0.9000 0.9276 76,272 -0.01(-0.77%)
Jun 29, 2023 0.9545 0.9545 0.9002 0.9348 71,335 -0.02(-1.73%)
Jun 28, 2023 0.9900 0.9889 0.9215 0.9513 64,288 -0.04(-3.91%)
Jun 27, 2023 0.8600 1.010 0.8490 0.9900 746,739 +0.14(+16.61%)
Jun 26, 2023 0.9000 0.9300 0.8300 0.8490 524,881 -0.10(-10.17%)
Jun 23, 2023 0.9600 0.9900 0.9250 0.9451 168,950 -0.06(-6.43%)
Jun 22, 2023 1.000 1.020 0.9820 1.010 129,622 +0.01(+1.00%)
Jun 21, 2023 1.010 1.040 0.9800 1.000 395,241 +0.01(+1.01%)
Jun 20, 2023 1.070 1.100 0.9500 0.9900 704,986 -0.08(-7.48%)
Jun 16, 2023 1.080 1.110 1.025 1.070 4,448,399 -0.83(-43.68%)
Jun 15, 2023 2.110 2.280 1.860 1.900 7,142,310 -0.11(-5.47%)
Jun 14, 2023 1.840 2.190 1.800 2.010 10,113,587 +0.22(+12.29%)
Jun 13, 2023 1.790 1.832 1.760 1.790 26,343 +0.03(+1.70%)
Jun 12, 2023 1.750 1.810 1.730 1.760 9,831 -0.01(-0.56%)
Jun 09, 2023 1.930 1.950 1.740 1.770 58,694 -0.13(-6.84%)
Jun 08, 2023 1.920 2.130 1.867 1.900 199,932 +0.01(+0.65%)
Jun 07, 2023 1.820 1.940 1.806 1.888 35,431 +0.07(+3.73%)
Jun 06, 2023 1.740 1.900 1.740 1.820 115,142 +0.04(+2.25%)
Jun 05, 2023 1.850 1.870 1.770 1.780 24,364 -0.11(-5.82%)
Jun 02, 2023 1.830 2.030 1.760 1.890 83,748 +0.06(+3.28%)
Jun 01, 2023 1.900 1.950 1.660 1.830 87,360 -0.10(-5.18%)
May 31, 2023 1.980 1.980 1.750 1.930 84,626 +0.04(+2.14%)
May 30, 2023 2.250 2.241 1.750 1.889 294,241 -0.91(-32.52%)
May 26, 2023 2.950 3.051 2.700 2.800 36,876 -0.15(-5.15%)
May 25, 2023 2.940 3.150 2.585 2.952 168,250 -0.35(-10.55%)
May 24, 2023 2.673 3.400 2.650 3.300 236,987 +0.30(+10.00%)
May 23, 2023 2.922 3.500 2.660 3.000 1,815,097 +0.62(+26.32%)
May 22, 2023 2.205 2.387 2.100 2.375 228,869 +0.19(+8.90%)
May 19, 2023 2.249 2.249 2.140 2.181 10,106 -0.07(-3.20%)
May 18, 2023 2.256 2.439 2.205 2.253 6,603 +0.03(+1.26%)
May 17, 2023 2.350 2.439 2.211 2.225 5,353 +0.00(+0.20%)
May 16, 2023 2.470 2.470 2.205 2.220 13,280 -0.21(-8.81%)
May 15, 2023 2.550 2.570 2.425 2.435 4,058 -0.06(-2.60%)
May 12, 2023 2.534 2.647 2.500 2.500 2,468 +0.00(+0.00%)
May 11, 2023 2.550 2.900 2.250 2.500 10,482 -0.15(-5.84%)
May 10, 2023 2.750 2.892 2.516 2.655 31,988 -0.16(-5.72%)
May 09, 2023 2.750 2.828 2.571 2.816 5,780 +0.04(+1.48%)
May 08, 2023 2.350 2.849 2.337 2.775 16,117 +0.48(+21.05%)
May 05, 2023 2.200 2.350 2.200 2.292 50,743 -0.01(-0.37%)
May 04, 2023 2.650 2.750 2.015 2.301 44,905 -0.40(-14.78%)
May 03, 2023 2.697 2.850 2.522 2.700 22,710 +0.10(+3.81%)
May 02, 2023 2.740 2.910 2.450 2.601 41,522 -0.23(-7.98%)
May 01, 2023 2.950 3.025 2.801 2.826 24,720 -0.17(-5.78%)
Apr 28, 2023 3.150 3.250 3.000 3.000 16,617 -0.30(-9.09%)
Apr 27, 2023 3.300 3.400 3.151 3.300 19,580 -0.09(-2.63%)
Apr 26, 2023 3.550 3.550 3.335 3.389 9,555 -0.16(-4.54%)
Apr 25, 2023 3.500 3.550 3.404 3.550 15,753 -0.04(-0.99%)
Apr 24, 2023 3.500 3.650 3.500 3.586 7,878 -0.01(-0.42%)
Apr 21, 2023 3.700 3.700 3.510 3.600 5,346 -0.05(-1.38%)
Apr 20, 2023 3.700 3.700 3.600 3.651 4,731 -0.05(-1.32%)
Apr 19, 2023 3.552 3.800 3.425 3.700 39,130 +0.04(+1.04%)
Apr 18, 2023 3.675 3.865 3.501 3.662 18,363 -0.10(-2.65%)
Apr 17, 2023 3.732 3.875 3.705 3.761 8,597 -0.07(-1.84%)
Apr 14, 2023 3.900 3.901 3.705 3.832 20,692 -0.12(-2.99%)
Apr 13, 2023 4.000 4.000 3.763 3.950 10,205 +0.07(+1.80%)
Apr 12, 2023 4.150 4.166 3.701 3.880 20,811 -0.22(-5.37%)
Apr 11, 2023 3.833 4.100 3.833 4.100 19,122 +0.12(+3.14%)
Apr 10, 2023 3.950 4.000 3.805 3.975 10,718 -0.02(-0.62%)
Apr 06, 2023 3.950 4.180 3.950 4.000 10,102 +0.00(+0.00%)
Apr 05, 2023 4.050 4.150 3.895 4.000 5,474 -0.02(-0.61%)
Apr 04, 2023 3.850 4.189 3.850 4.024 7,398 +0.07(+1.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.