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 )

0.5662 -0.0223 (-3.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.5900 0.5900 0.5610 0.5662 76,677 -0.02(-3.79%)
Apr 29, 2024 0.5800 0.5989 0.5700 0.5885 124,997 +0.02(+3.23%)
Apr 26, 2024 0.5773 0.5788 0.5458 0.5701 70,415 -0.01(-0.94%)
Apr 25, 2024 0.5500 0.5790 0.5390 0.5755 165,059 +0.02(+3.32%)
Apr 24, 2024 0.5600 0.5850 0.5300 0.5570 178,747 -0.02(-3.45%)
Apr 23, 2024 0.6100 0.6260 0.5620 0.5769 175,310 -0.01(-2.40%)
Apr 22, 2024 0.6533 0.6930 0.5710 0.5911 281,320 -0.06(-9.41%)
Apr 19, 2024 0.6900 0.7123 0.6400 0.6525 119,833 -0.05(-6.60%)
Apr 18, 2024 0.7100 0.7100 0.6800 0.6986 124,148 -0.02(-2.35%)
Apr 17, 2024 0.7095 0.7155 0.6700 0.7154 351,107 -0.02(-3.32%)
Apr 16, 2024 0.7500 0.7599 0.7105 0.7400 295,494 -0.01(-1.33%)
Apr 15, 2024 0.7750 0.7800 0.7400 0.7500 96,421 -0.02(-2.84%)
Apr 12, 2024 0.7700 0.7800 0.7400 0.7719 195,519 +0.01(+1.57%)
Apr 11, 2024 0.7300 0.7690 0.7100 0.7600 141,658 +0.03(+4.11%)
Apr 10, 2024 0.7600 0.7726 0.7200 0.7300 242,097 -0.04(-5.19%)
Apr 09, 2024 0.8400 0.8499 0.7601 0.7700 362,127 -0.06(-7.23%)
Apr 08, 2024 0.8500 0.8705 0.8300 0.8300 389,091 -0.02(-2.64%)
Apr 05, 2024 0.8790 0.8790 0.8120 0.8525 393,566 -0.02(-1.85%)
Apr 04, 2024 0.8243 0.8895 0.8200 0.8686 507,781 +0.01(+1.08%)
Apr 03, 2024 0.9800 1.020 0.8400 0.8593 792,271 -0.16(-15.75%)
Apr 02, 2024 1.220 1.230 0.9700 1.020 446,853 -0.22(-17.74%)
Apr 01, 2024 1.450 1.475 1.220 1.240 283,784 -0.25(-16.78%)
Mar 28, 2024 1.530 1.530 1.490 1.490 87,305 -0.07(-4.49%)
Mar 27, 2024 1.580 1.620 1.550 1.560 190,072 -0.02(-1.27%)
Mar 26, 2024 1.640 1.650 1.470 1.580 253,938 -0.18(-10.23%)
Mar 25, 2024 1.810 1.810 1.730 1.760 55,541 -0.06(-3.30%)
Mar 22, 2024 1.680 1.870 1.645 1.820 139,124 +0.17(+10.30%)
Mar 21, 2024 1.630 1.680 1.600 1.650 48,088 +0.08(+5.10%)
Mar 20, 2024 1.550 1.627 1.540 1.570 45,831 -0.02(-1.26%)
Mar 19, 2024 1.620 1.636 1.560 1.590 42,380 -0.04(-2.45%)
Mar 18, 2024 1.610 1.756 1.610 1.630 37,195 +0.01(+0.62%)
Mar 15, 2024 1.630 1.742 1.610 1.620 70,232 -0.01(-0.92%)
Mar 14, 2024 1.840 1.840 1.620 1.635 80,026 -0.19(-10.16%)
Mar 13, 2024 1.820 1.860 1.800 1.820 38,432 -0.02(-1.09%)
Mar 12, 2024 1.930 1.930 1.815 1.840 38,422 -0.01(-0.54%)
Mar 11, 2024 1.890 1.950 1.800 1.850 114,245 +0.00(+0.00%)
Mar 08, 2024 1.850 1.915 1.830 1.850 120,171 -0.07(-3.65%)
Mar 07, 2024 1.740 2.000 1.730 1.920 288,385 +0.15(+8.47%)
Mar 06, 2024 1.680 1.800 1.650 1.770 96,246 +0.09(+5.36%)
Mar 05, 2024 1.750 1.778 1.680 1.680 47,063 -0.09(-5.08%)
Mar 04, 2024 1.690 1.846 1.615 1.770 177,981 +0.09(+5.36%)
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.