Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Applied Uv Inc (NQ: AUVI )

0.6135 -0.0521 (-7.83%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
Aug 31, 2023 0.5203 0.5379 0.5003 0.5071 95,918 -0.01(-2.54%)
Aug 30, 2023 0.5460 0.5603 0.5200 0.5203 167,010 -0.02(-2.93%)
Aug 29, 2023 0.5500 0.5600 0.5125 0.5360 282,724 -0.02(-3.13%)
Aug 28, 2023 0.6350 0.7700 0.5502 0.5533 809,997 -0.08(-12.96%)
Aug 25, 2023 0.6400 0.6600 0.6100 0.6357 153,805 +0.00(+0.38%)
Aug 24, 2023 0.6700 0.6800 0.6131 0.6333 146,124 -0.05(-7.59%)
Aug 23, 2023 0.6900 0.7000 0.6655 0.6853 117,515 -0.00(-0.10%)
Aug 22, 2023 0.7427 0.7427 0.6800 0.6860 2,211,717 -0.05(-7.22%)
Aug 21, 2023 0.7275 0.7400 0.7000 0.7394 249,154 +0.02(+2.69%)
Aug 18, 2023 0.7200 0.7400 0.7000 0.7200 138,585 -0.01(-1.69%)
Aug 17, 2023 0.7245 0.7345 0.7072 0.7324 105,574 -0.01(-1.73%)
Aug 16, 2023 0.7500 0.7700 0.7300 0.7453 147,106 -0.01(-0.71%)
Aug 15, 2023 0.8500 0.8750 0.7099 0.7506 876,564 -0.14(-15.57%)
Aug 14, 2023 0.9500 0.9671 0.7800 0.8890 3,042,778 +0.11(+13.97%)
Aug 11, 2023 0.7000 0.7970 0.6885 0.7800 900,231 +0.09(+12.86%)
Aug 10, 2023 0.7476 0.8264 0.6910 0.6911 2,489,405 -0.02(-3.00%)
Aug 09, 2023 0.7300 0.7290 0.6500 0.7125 3,289,182 -0.02(-2.37%)
Aug 08, 2023 0.7016 0.7699 0.6800 0.7298 400,848 +0.05(+7.17%)
Aug 07, 2023 0.6929 0.7030 0.6808 0.6810 52,415 -0.01(-1.30%)
Aug 04, 2023 0.7335 0.7335 0.6899 0.6900 105,941 -0.00(-0.29%)
Aug 03, 2023 0.7200 0.7299 0.6900 0.6920 56,339 -0.02(-2.40%)
Aug 02, 2023 0.7100 0.7560 0.6900 0.7090 126,472 +0.00(+0.21%)
Aug 01, 2023 0.7300 0.7335 0.6800 0.7075 98,719 -0.00(-0.49%)
Jul 31, 2023 0.7811 0.7811 0.7099 0.7110 212,305 -0.03(-3.93%)
Jul 28, 2023 0.8372 0.8372 0.7111 0.7401 330,671 -0.08(-9.74%)
Jul 27, 2023 0.8501 0.8737 0.8200 0.8200 212,398 -0.05(-6.18%)
Jul 26, 2023 0.8600 0.8759 0.8410 0.8740 124,027 +0.03(+3.92%)
Jul 25, 2023 0.8600 0.8700 0.8410 0.8410 73,610 -0.03(-3.33%)
Jul 24, 2023 0.9300 0.9273 0.8500 0.8700 205,859 -0.04(-4.01%)
Jul 21, 2023 0.9200 0.9400 0.8900 0.9063 81,020 -0.03(-3.63%)
Jul 20, 2023 0.9400 0.9449 0.9105 0.9404 37,602 +0.02(+1.70%)
Jul 19, 2023 0.9080 0.9512 0.9080 0.9247 83,693 -0.01(-0.56%)
Jul 18, 2023 0.9500 0.9602 0.9201 0.9299 94,872 -0.03(-3.11%)
Jul 17, 2023 0.9300 0.9999 0.9000 0.9597 149,670 +0.04(+4.03%)
Jul 14, 2023 0.9300 0.9730 0.9200 0.9225 229,289 -0.04(-4.40%)
Jul 13, 2023 1.040 1.050 0.8630 0.9650 3,968,032 -0.02(-1.53%)
Jul 12, 2023 1.090 1.090 0.9600 0.9800 197,717 -0.07(-6.67%)
Jul 11, 2023 0.9300 1.190 0.9100 1.050 568,966 +0.13(+14.13%)
Jul 10, 2023 0.9235 0.9500 0.9026 0.9200 75,752 -0.01(-1.36%)
Jul 07, 2023 0.9200 0.9499 0.9100 0.9327 37,339 +0.02(+2.49%)
Jul 06, 2023 0.9722 0.9722 0.9000 0.9100 96,131 -0.03(-3.70%)
Jul 05, 2023 0.9400 0.9750 0.9000 0.9450 152,507 +0.01(+1.38%)
Jul 03, 2023 0.9300 0.9465 0.9276 0.9321 19,996 +0.00(+0.49%)
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%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.