Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Applied Uv Inc (NQ: AUVIP ) N/A UNCHANGED Last Price Updated: 4:00 PM EDT, May 28, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 28, 2024 0 +0.00(+0.00%) 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%) 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.