Applied UV (AUVI) Stock Chart & Stock Price History → Did you make $29,000 two days with AI options trades? (From Prosper Trading Academy) (Ad) Free AUVI Stock Alerts $1.62 0.00 (0.00%) (As of 03/18/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Applied UV Stock Price Performance5 Day Performance-1.22%1 Month Performance-16.06%3 Month Performance-11.48%6 Month Performance-83.39%Year-To-Date Performance-31.36%1 Year Performance-98.39% 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 Email Address Ad Colonial MetalsCentral Bank Gold Heist In ProgressWhen central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide. AUVI Stock Chart for Tuesday, March, 19, 2024 AUVI Chart by TradingView Applied UV Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/18/2024$1.62$1.62$1.76$1.6137,090 shs$891,000.0003/15/2024$1.64$1.62-1.22%$1.74$1.6169,758 shs$891,000.0003/14/2024$1.82$1.64-9.89%$1.84$1.6280,026 shs$902,000.0003/13/2024$1.84$1.82-1.09%$1.86$1.8038,218 shs$1.00 million03/12/2024$1.85$1.84-0.54%$1.93$1.8238,398 shs$1.02 million03/11/2024$1.85$1.85$1.95$1.80113,675 shs$1.02 million Get the Latest News and Ratings for AUVI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied UV and its competitors with MarketBeat's FREE daily newsletter. 03/08/2024$1.92$1.85-3.65%$1.92$1.83113,439 shs$1.02 million03/07/2024$1.77$1.92+8.47%$2.00$1.74288,400 shs$1.06 million03/06/2024$1.68$1.77+5.36%$1.80$1.6596,246 shs$974,000.0003/05/2024$1.77$1.68-5.08%$1.78$1.6847,049 shs$924,000.0003/04/2024$1.68$1.77+5.36%$1.85$1.62176,924 shs$974,000.0003/01/2024$1.76$1.68-4.55%$1.74$1.67100,867 shs$924,000.0002/29/2024$1.64$1.76+7.32%$1.81$1.66838,662 shs$968,000.0002/28/2024$1.74$1.64-5.75%$1.74$1.61112,734 shs$902,000.0002/27/2024$1.74$1.74$1.77$1.7041,147 shs$964,000.0002/26/2024$1.74$1.74$1.77$1.7173,582 shs$957,000.0002/23/2024$1.71$1.74+1.75%$1.82$1.60194,148 shs$957,000.0002/22/2024$1.82$1.71-6.04%$1.81$1.69147,801 shs$940,000.0002/21/2024$1.88$1.82-3.19%$1.96$1.7991,438 shs$1.00 million02/20/2024$1.93$1.88-2.59%$2.00$1.8369,749 shs$1.03 million02/19/2024$1.93$1.93$2.05$1.9179,000 shs$1.06 million02/16/2024$2.01$1.93-3.98%$2.05$1.9178,088 shs$1.06 million02/15/2024$2.01$2.01$2.06$2.0087,684 shs$1.11 million02/14/2024$2.02$2.01-0.50%$2.05$1.9894,125 shs$1.11 million02/13/2024$2.20$2.02-8.18%$2.20$1.99151,446 shs$1.11 million02/12/2024$2.03$2.20+8.37%$2.27$2.03445,690 shs$1.13 million02/09/2024$1.96$2.03+3.57%$2.14$2.00193,153 shs$1.12 million02/08/2024$2.23$1.96-12.11%$2.24$1.96378,669 shs$1.08 million02/07/2024$2.37$2.23-5.91%$2.43$2.13274,157 shs$1.23 million02/06/2024$2.39$2.37-0.84%$2.48$2.34138,140 shs$1.30 million02/05/2024$2.48$2.39-3.63%$2.50$2.34198,220 shs$1.31 million02/02/2024$2.52$2.48-1.59%$2.75$2.25772,824 shs$1.36 million02/01/2024$2.65$2.52-4.91%$3.16$2.486.89 million shs$1.39 million01/31/2024$2.54$2.65+4.33%$2.77$2.49264,359 shs$1.46 million01/30/2024$2.52$2.54+0.79%$2.57$2.38190,898 shs$1.40 million01/29/2024$2.74$2.52-8.03%$2.82$2.37615,970 shs$1.40 million01/26/2024$2.83$2.74-3.18%$2.92$2.71186,316 shs$1.51 million01/25/2024$2.51$2.83+12.75%$2.97$2.43567,589 shs$1.57 million01/24/2024$2.60$2.51-3.46%$2.63$2.46280,635 shs$1.38 million01/23/2024$2.48$2.60+4.84%$2.64$2.39289,400 shs$1.43 millionCentral Bank Gold Heist In Progress (Ad)When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.That's why we have released our Free Precious Metals Investment Guide.01/22/2024$2.49$2.48-0.40%$2.69$2.42390,439 shs$1.36 million01/19/2024$2.82$2.49-11.70%$2.79$2.47462,478 shs$1.37 million01/18/2024$3.05$2.82-7.54%$3.19$2.76837,876 shs$1.55 million01/17/2024$2.92$3.05+4.45%$3.22$2.801.71 million shs$1.68 million01/16/2024$3.81$2.92-23.36%$3.40$2.704.60 million shs$1.61 million01/15/2024$3.81$3.81$5.00$2.6170.36 million shs$2.10 million01/12/2024$2.28$3.81+67.11%$4.99$2.6170.11 million shs$2.10 million01/11/2024$2.38$2.28-4.20%$2.47$2.25110,299 shs$1.25 million01/10/2024$2.62$2.38-9.16%$2.63$2.37255,281 shs$1.31 million01/09/2024$2.28$2.62+14.91%$2.81$2.29385,330 shs$1.44 million01/08/2024$2.24$2.28+1.79%$2.36$2.1589,884 shs$1.25 million01/05/2024$2.23$2.24+0.45%$2.33$2.08252,702 shs$1.23 million01/04/2024$2.45$2.23-8.98%$2.47$2.23166,886 shs$1.23 million01/03/2024$2.68$2.45-8.58%$2.77$2.42378,524 shs$1.35 million01/02/2024$2.36$2.68+13.56%$2.81$2.28564,830 shs$1.47 million01/01/2024$2.36$2.36$2.54$2.21498,400 shs$1.30 million12/29/2023$2.45$2.33-4.90%$2.52$2.21496,518 shs$1.28 million12/28/2023$2.01$2.45+21.89%$2.59$1.98872,771 shs$1.35 million12/27/2023$1.90$2.01+5.79%$2.20$1.85363,370 shs$1.11 million12/26/2023$2.03$1.90-6.40%$2.13$1.84474,740 shs$1.05 million12/25/2023$2.03$2.03$2.12$1.77600,000 shs$1.13 million12/22/2023$1.94$2.03+4.64%$2.12$1.77596,958 shs$1.12 million12/21/2023$2.40$1.94-19.17%$2.48$1.841.67 million shs$1.07 million12/20/2023$1.83$2.40+31.15%$3.00$2.0125.98 million shs$1.32 million12/19/2023$1.51$1.83+21.19%$2.13$1.514.34 million shs$1.01 million12/18/2023$1.65$1.51-8.48%$1.70$1.46421,586 shs$830,000.00 Related Companies: Cuentas Stock Chart E-Home Household Service Stock Chart X3 Stock Chart Creatd Stock Chart Color Star Technology Stock Chart SMX (Security Matters) Public Stock Chart SaverOne 2014 Stock Chart Netcapital Stock Chart Nukkleus Stock Chart Meiwu Technology Stock Chart Receive AUVI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied UV and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AUVI) was last updated on 3/19/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial Metals8,788% Return Predicted For THIS Crypto (already up 40% in 6 months)Paradigm PressLike Tiny Crypto Retirement FundsCrypto 101 MediaThe AI Bottleneck No One is Talking AboutThe Bull ReportThey said crypto was dead. It went up 100X.InvestorPlaceMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe world’s greatest investmentPorter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied UV, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.