Free Trial

Applied UV (AUVI) Stock Chart & Stock Price History

→ AI finds its first serious application (From Wall Street Star) (Ad)
Free AUVI Stock Alerts
$0.58
+0.02 (+3.60%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Applied UV Stock Price Performance

5 Day
Performance
-11.80%
1 Month
Performance
-67.30%
3 Month
Performance
-79.66%
6 Month
Performance
-90.73%
Year-To-Date
Performance
-75.61%
1 Year
Performance
-99.35%
Receive AUVI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Applied UV and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

AUVI Stock Chart for Thursday, April, 25, 2024

AUVI Chart by TradingView

Applied UV Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$0.56$0.58
+3.32%		$0.58$0.54157,936 shs$317,000.00
04/24/2024$0.58$0.56
-3.45%		$0.58$0.53178,747 shs$306,000.00
04/23/2024$0.59$0.58
-2.40%		$0.63$0.56174,305 shs$317,000.00
04/22/2024$0.65$0.59
-9.41%		$0.69$0.57280,138 shs$325,000.00
04/19/2024$0.70$0.65
-6.60%		$0.71$0.64118,245 shs$359,000.00
04/18/2024$0.72$0.70
-2.35%		$0.71$0.68123,401 shs$384,000.00
04/17/2024$0.74$0.72
-3.32%		$0.72$0.67325,237 shs$393,000.00
04/16/2024$0.75$0.74
-1.33%		$0.76$0.71165,807 shs$410,000.00
04/15/2024$0.77$0.75
-2.84%		$0.78$0.7495,931 shs$412,000.00
04/12/2024$0.76$0.77
+1.57%		$0.78$0.74182,531 shs$425,000.00
04/11/2024$0.73$0.76
+4.11%		$0.77$0.71127,146 shs$421,000.00
04/10/2024$0.77$0.73
-5.19%		$0.77$0.72241,756 shs$402,000.00
04/09/2024$0.83$0.77
-7.23%		$0.85$0.76355,490 shs$424,000.00
04/08/2024$0.85$0.83
-2.64%		$0.87$0.83382,766 shs$456,000.00
04/05/2024$0.87$0.85
-1.85%		$0.88$0.81386,313 shs$469,000.00
04/04/2024$0.86$0.87
+1.08%		$0.89$0.82501,718 shs$478,000.00
04/03/2024$1.02$0.86
-15.75%		$1.02$0.84773,928 shs$473,000.00
04/02/2024$1.24$1.02
-17.74%		$1.23$0.97444,617 shs$561,000.00
04/01/2024$1.49$1.24
-16.78%		$1.48$1.22283,577 shs$682,000.00
03/29/2024$1.49$1.49$1.53$1.4987,305 shs$820,000.00
03/28/2024$1.58$1.49
-5.70%		$1.53$1.4983,275 shs$820,000.00
03/27/2024$1.56$1.58
+1.28%		$1.62$1.55190,062 shs$869,000.00
03/26/2024$1.76$1.56
-11.36%		$1.65$1.47253,489 shs$858,000.00
03/25/2024$1.82$1.76
-3.30%		$1.81$1.7339,160 shs$968,000.00
03/22/2024$1.63$1.82
+11.66%		$1.87$1.64138,232 shs$1.00 million
03/21/2024$1.57$1.63
+3.82%		$1.67$1.6048,086 shs$896,000.00
03/20/2024$1.59$1.57
-1.26%		$1.63$1.5444,633 shs$864,000.00
03/19/2024$1.62$1.59
-1.85%		$1.64$1.5642,369 shs$874,000.00
03/18/2024$1.62$1.62$1.76$1.6137,090 shs$891,000.00
03/15/2024$1.64$1.62
-1.22%		$1.74$1.6169,758 shs$891,000.00
03/14/2024$1.82$1.64
-9.89%		$1.84$1.6280,026 shs$902,000.00
03/13/2024$1.84$1.82
-1.09%		$1.86$1.8038,218 shs$1.00 million
03/12/2024$1.85$1.84
-0.54%		$1.93$1.8238,398 shs$1.02 million
03/11/2024$1.85$1.85$1.95$1.80113,675 shs$1.02 million
03/08/2024$1.92$1.85
-3.65%		$1.92$1.83113,439 shs$1.02 million
03/07/2024$1.77$1.92
+8.47%		$2.00$1.74288,400 shs$1.06 million
03/06/2024$1.68$1.77
+5.36%		$1.80$1.6596,246 shs$974,000.00
03/05/2024$1.77$1.68
-5.08%		$1.78$1.6847,049 shs$924,000.00
03/04/2024$1.68$1.77
+5.36%		$1.85$1.62176,924 shs$974,000.00
03/01/2024$1.76$1.68
-4.55%		$1.74$1.67100,867 shs$924,000.00
AI finds its first serious application (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
02/29/2024$1.64$1.76
+7.32%		$1.81$1.66838,662 shs$968,000.00
02/28/2024$1.74$1.64
-5.75%		$1.74$1.61112,734 shs$902,000.00
02/27/2024$1.74$1.74$1.77$1.7041,147 shs$964,000.00
02/26/2024$1.74$1.74$1.77$1.7173,582 shs$957,000.00
02/23/2024$1.71$1.74
+1.75%		$1.82$1.60194,148 shs$957,000.00
02/22/2024$1.82$1.71
-6.04%		$1.81$1.69147,801 shs$940,000.00
02/21/2024$1.88$1.82
-3.19%		$1.96$1.7991,438 shs$1.00 million
02/20/2024$1.93$1.88
-2.59%		$2.00$1.8369,749 shs$1.03 million
02/19/2024$1.93$1.93$2.05$1.9179,000 shs$1.06 million
02/16/2024$2.01$1.93
-3.98%		$2.05$1.9178,088 shs$1.06 million
02/15/2024$2.01$2.01$2.06$2.0087,684 shs$1.11 million
02/14/2024$2.02$2.01
-0.50%		$2.05$1.9894,125 shs$1.11 million
02/13/2024$2.20$2.02
-8.18%		$2.20$1.99151,446 shs$1.11 million
02/12/2024$2.03$2.20
+8.37%		$2.27$2.03445,690 shs$1.13 million
02/09/2024$1.96$2.03
+3.57%		$2.14$2.00193,153 shs$1.12 million
02/08/2024$2.23$1.96
-12.11%		$2.24$1.96378,669 shs$1.08 million
02/07/2024$2.37$2.23
-5.91%		$2.43$2.13274,157 shs$1.23 million
02/06/2024$2.39$2.37
-0.84%		$2.48$2.34138,140 shs$1.30 million
02/05/2024$2.48$2.39
-3.63%		$2.50$2.34198,220 shs$1.31 million
02/02/2024$2.52$2.48
-1.59%		$2.75$2.25772,824 shs$1.36 million
02/01/2024$2.65$2.52
-4.91%		$3.16$2.486.89 million shs$1.39 million
01/31/2024$2.54$2.65
+4.33%		$2.77$2.49264,359 shs$1.46 million
01/30/2024$2.52$2.54
+0.79%		$2.57$2.38190,898 shs$1.40 million
01/29/2024$2.74$2.52
-8.03%		$2.82$2.37615,970 shs$1.40 million
01/26/2024$2.83$2.74
-3.18%		$2.92$2.71186,316 shs$1.51 million
01/25/2024$2.51$2.83
+12.75%		$2.97$2.43567,589 shs$1.57 million
01/24/2024$2.60$2.51
-3.46%		$2.63$2.46280,635 shs$1.38 million

Related Companies:
This page (NASDAQ:AUVI) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
The AI stock to buy right now
StockEarnings
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
I’m afraid WWIII is a very real possibility
Porter & Company
Keep Your Eyes on This Power-Mad Politician
Altimetry
"The Biggest Drug Ever" Is Coming
Behind the Markets