Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Applied Uv Inc (NQ: AUVIP )

0.6428 +0.0028 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 1.500 1.500 0.4400 0.6428 151,446 -0.83(-56.27%)
May 23, 2024 3.130 4.300 1.020 1.470 241,910 -1.13(-43.46%)
May 22, 2024 5.540 5.540 2.600 2.600 15,716 -2.90(-52.73%)
May 21, 2024 5.290 6.000 5.290 5.500 1,593 +0.20(+3.77%)
May 20, 2024 4.790 5.400 4.790 5.300 1,602 +0.36(+7.29%)
May 17, 2024 4.940 4.941 4.940 4.940 637 +0.04(+0.82%)
May 16, 2024 4.470 5.500 4.470 4.900 2,400 -0.34(-6.44%)
May 15, 2024 5.000 5.237 5.000 5.237 860 +0.24(+4.75%)
May 14, 2024 5.040 5.040 5.000 5.000 4,689 -0.35(-6.54%)
May 10, 2024 5.350 32 +0.00(+0.00%)
May 09, 2024 5.350 5.350 5.350 5.350 304 +0.15(+2.88%)
May 08, 2024 5.200 5.200 5.190 5.200 482 +0.17(+3.38%)
May 06, 2024 5.030 45 -0.07(-1.37%)
May 03, 2024 5.750 5.750 5.100 5.100 838 -0.40(-7.27%)
May 02, 2024 5.620 6.190 5.300 5.500 3,315 -0.31(-5.35%)
May 01, 2024 6.100 6.100 5.670 5.811 1,321 +0.07(+1.23%)
Apr 30, 2024 5.740 5.740 5.740 5.740 184 -0.45(-7.27%)
Apr 29, 2024 6.400 6.400 6.190 6.190 344 +0.00(+0.00%)
Apr 25, 2024 6.190 51 -0.11(-1.75%)
Apr 24, 2024 6.300 6.300 6.300 6.300 207 +0.30(+5.00%)
Apr 23, 2024 6.340 6.340 6.000 6.000 1,218 +0.28(+4.90%)
Apr 22, 2024 6.810 6.810 5.710 5.720 3,642 -0.88(-13.33%)
Apr 19, 2024 7.300 7.300 6.600 6.600 3,151 -0.40(-5.71%)
Apr 18, 2024 6.700 7.000 6.300 7.000 1,118 +0.25(+3.70%)
Apr 17, 2024 5.950 6.750 5.950 6.750 2,039 +0.15(+2.27%)
Apr 16, 2024 6.540 7.170 6.540 6.600 3,927 -0.19(-2.80%)
Apr 15, 2024 7.390 7.390 6.790 6.790 1,351 -0.21(-3.00%)
Apr 12, 2024 5.010 7.050 5.010 7.000 9,142 +1.80(+34.62%)
Apr 11, 2024 5.024 5.200 5.010 5.200 3,432 -0.40(-7.14%)
Apr 10, 2024 5.500 5.600 5.010 5.600 2,784 -0.04(-0.71%)
Apr 09, 2024 6.000 6.000 5.400 5.640 1,824 +0.05(+0.89%)
Apr 08, 2024 5.190 5.590 5.190 5.590 1,377 +0.48(+9.39%)
Apr 05, 2024 5.000 5.470 5.000 5.110 1,884 -0.13(-2.40%)
Mar 28, 2024 5.236 9 -0.05(-1.03%)
Mar 27, 2024 5.700 6.850 5.290 5.290 13,252 -0.24(-4.34%)
Mar 26, 2024 6.200 6.770 4.950 5.530 29,376 -0.86(-13.46%)
Mar 25, 2024 6.700 7.350 6.000 6.390 7,375 +0.19(+3.06%)
Mar 22, 2024 6.740 7.200 5.820 6.200 7,636 -0.22(-3.43%)
Mar 21, 2024 7.150 8.240 6.400 6.420 6,910 -0.57(-8.15%)
Mar 20, 2024 6.500 8.600 6.500 6.990 13,565 +0.49(+7.54%)
Mar 19, 2024 4.300 6.500 4.300 6.500 13,074 +2.00(+44.44%)
Mar 18, 2024 4.350 4.500 4.170 4.500 3,012 +0.18(+4.17%)
Mar 15, 2024 4.040 4.440 3.950 4.320 3,710 +0.42(+10.77%)
Mar 14, 2024 3.750 3.900 3.750 3.900 1,275 -0.09(-2.26%)
Mar 13, 2024 4.120 4.120 3.850 3.990 3,043 -0.11(-2.68%)
Mar 12, 2024 4.970 5.170 4.050 4.100 5,922 -0.57(-12.21%)
Mar 11, 2024 4.670 4.670 4.670 4.670 514 +0.07(+1.52%)
Mar 08, 2024 4.600 4.600 4.600 4.600 467 -0.26(-5.35%)
Mar 07, 2024 4.510 4.860 4.510 4.860 757 +0.34(+7.52%)
Mar 06, 2024 4.420 4.520 4.420 4.520 772 +0.00(+0.00%)
Mar 05, 2024 5.340 5.510 4.520 4.520 6,406 -0.68(-13.08%)
Mar 04, 2024 5.190 5.990 4.715 5.200 5,184 -0.31(-5.63%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.