S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
S&P 500   4,538.43
DOW   34,580.08
QQQ   383.13
NASDAQ:AUVI

Applied UV Stock Chart and Price History

$4.79
+0.08 (+1.70%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$4.44
$4.84
50-Day Range
$4.60
$7.19
52-Week Range
$4.29
$35.78
Volume
145,300 shs
Average Volume
1.06 million shs
Market Capitalization
$46.53 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
-0.02

Applied UV (NASDAQ:AUVI) Price Performance

5 Day
Performance
-3.04%

1 Month
Performance
-14.46%

3 Month
Performance
-31.57%

Year-To-Date
Performance
+4.36%

1 Year
Performance
-8.59%


Applied UV (NASDAQ AUVI) Stock Chart for Monday, December, 6, 2021

Charts Provided by TradingView.

Applied UV (NASDAQ:AUVI) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/03/2021$4.71$4.79
+1.70%
$4.84$4.44144,167 shs$46.54 million
12/02/2021$4.94$4.71
-4.66%
$4.77$4.33459,351 shs$45.76 million
12/01/2021$4.62$4.94
+6.93%
$5.70$4.659.39 million shs$47.99 million
11/30/2021$5.14$4.62
-10.12%
$5.12$4.45299,024 shs$44.88 million
11/29/2021$5.10$5.14
+0.78%
$5.44$4.82319,260 shs$49.94 million
11/26/2021$5.00$5.10
+2.00%
$5.12$4.50258,899 shs$49.55 million
11/25/2021$5.00$5.00$6.46$4.295.05 million shs$48.58 million
11/24/2021$4.68$5.00
+6.84%
$6.46$4.295.05 million shs$48.58 million
11/23/2021$4.60$4.68
+1.74%
$4.75$4.3630,541 shs$45.47 million
11/22/2021$4.64$4.60
-0.86%
$4.87$4.5247,009 shs$44.69 million
11/19/2021$4.79$4.64
-3.13%
$4.83$4.6441,942 shs$45.08 million
11/18/2021$5.09$4.79
-5.89%
$5.17$4.7570,112 shs$45.10 million
11/17/2021$5.19$5.09
-1.93%
$5.19$5.0051,940 shs$47.92 million
11/16/2021$5.25$5.19
-1.14%
$5.35$5.0850,470 shs$48.86 million
11/15/2021$5.23$5.25
+0.38%
$5.28$5.2030,689 shs$49.43 million
11/12/2021$5.10$5.23
+2.55%
$5.23$5.0824,451 shs$49.24 million
11/11/2021$5.18$5.10
-1.54%
$5.24$5.0528,184 shs$48.02 million
11/10/2021$5.24$5.18
-1.15%
$5.29$5.0841,604 shs$48.77 million
11/09/2021$5.49$5.24
-4.55%
$5.49$5.2052,424 shs$49.34 million
11/08/2021$5.60$5.49
-1.96%
$5.60$5.4528,156 shs$51.69 million
11/05/2021$5.55$5.60
+0.90%
$5.65$5.4031,704 shs$52.72 million
11/04/2021$5.58$5.55
-0.54%
$5.67$5.4028,245 shs$52.25 million
11/03/2021$5.44$5.58
+2.57%
$5.59$5.3431,084 shs$52.54 million
11/02/2021$5.60$5.44
-2.86%
$5.62$5.3438,507 shs$51.22 million
11/01/2021$5.28$5.60
+6.06%
$5.70$5.28223,029 shs$52.72 million
10/29/2021$5.20$5.28
+1.54%
$5.36$5.0877,366 shs$49.71 million
10/28/2021$5.32$5.20
-2.26%
$5.49$5.1739,747 shs$48.98 million
10/27/2021$5.40$5.32
-1.48%
$5.50$5.1966,282 shs$50.11 million
10/26/2021$5.35$5.40
+0.93%
$5.52$5.2331,205 shs$50.87 million
10/25/2021$5.32$5.35
+0.56%
$5.58$5.2071,558 shs$50.40 million
10/22/2021$5.63$5.32
-5.51%
$5.61$5.2384,947 shs$50.11 million
10/21/2021N/A$5.63$5.88$5.6042,365 shs$53.04 million
10/18/2021$5.33$5.44
+2.06%
$5.47$5.2337,920 shs$51.22 million
10/15/2021$5.44$5.33
-2.02%
$5.45$5.2580,660 shs$50.18 million
10/14/2021$5.57$5.44
-2.33%
$5.67$5.30147,123 shs$51.22 million
10/13/2021$5.44$5.57
+2.39%
$5.60$5.4150,020 shs$52.44 million
10/12/2021$5.19$5.44
+4.82%
$5.57$5.06225,643 shs$51.22 million
10/11/2021$5.20$5.19
-0.19%
$5.50$5.0770,494 shs$48.86 million
10/08/2021$5.21$5.20
-0.19%
$5.38$5.1095,693 shs$48.96 million
10/07/2021$5.25$5.21
-0.76%
$5.42$5.1574,070 shs$49.05 million
10/06/2021$5.58$5.25
-5.91%
$5.58$5.05297,739 shs$49.43 million
10/05/2021$6.18$5.58
-9.71%
$6.32$5.40319,481 shs$52.54 million
10/04/2021$6.78$6.18
-8.85%
$6.94$6.08262,683 shs$58.19 million
10/01/2021$7.10$6.78
-4.51%
$6.95$6.55461,514 shs$63.83 million
09/30/2021$7.19$7.10
-1.25%
$8.05$6.223.25 million shs$66.85 million
09/29/2021$6.53$7.19
+10.11%
$8.00$6.6311.77 million shs$67.69 million
09/28/2021$6.75$6.53
-3.26%
$6.80$6.489,599 shs$61.48 million
09/27/2021$6.49$6.75
+4.01%
$6.80$6.4815,504 shs$63.55 million
09/24/2021$6.74$6.49
-3.71%
$6.70$6.3538,890 shs$61.10 million
09/23/2021$6.74$6.74$6.86$6.5811,886 shs$63.46 million
09/22/2021$6.74$6.74$6.86$6.5211,135 shs$63.46 million
09/21/2021$6.78$6.74
-0.59%
$6.78$6.6017,518 shs$63.46 million
09/20/2021$6.96$6.78
-2.59%
$6.80$6.4810,276 shs$63.83 million
09/17/2021$6.80$6.96
+2.35%
$6.96$6.5727,396 shs$65.53 million
09/16/2021$6.60$6.80
+3.03%
$6.83$6.4529,311 shs$64.02 million
09/15/2021$6.61$6.60
-0.15%
$6.65$6.4022,063 shs$62.14 million
09/14/2021$6.77$6.61
-2.36%
$6.78$6.529,484 shs$62.23 million
09/13/2021$6.44$6.77
+5.12%
$6.94$6.5924,589 shs$63.74 million
09/10/2021$6.65$6.44
-3.16%
$6.84$6.4424,023 shs$60.63 million
09/09/2021$6.75$6.65
-1.48%
$6.82$6.6017,202 shs$62.61 million
09/08/2021$6.71$6.75
+0.60%
$6.82$6.5116,871 shs$63.55 million
09/07/2021$7.00$6.71
-4.14%
$7.00$6.7124,022 shs$63.18 million
09/06/2021$7.00$7.00$7.04$6.8413,309 shs$65.91 million
This page was last updated on 12/6/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.