Free Trial

Applied UV (AUVIP) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free AUVIP Stock Alerts
$5.81
+0.07 (+1.22%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesSEC FilingsShort InterestSocial Media

Applied UV Stock Price Performance

5 Day
Performance
-6.13%
1 Month
Performance
+6.42%
3 Month
Performance
+50.93%
6 Month
Performance
+126.98%
Year-To-Date
Performance
+133.36%
1 Year
Performance
-71.38%
Receive AUVIP 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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

AUVIP Stock Chart for Thursday, May, 2, 2024

AUVIP Chart by TradingView

Applied UV Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$5.74$5.81
+1.23%		$6.10$5.671,321 shs$0.00
04/30/2024$6.19$5.74
-7.27%		$5.74$5.74184 shs$0.00
04/29/2024$6.19$6.19$6.40$6.19344 shs$0.00
04/26/2024$6.19$6.18
-0.16%		$6.18$6.1851 shs$0.00
04/25/2024$6.30$6.19
-1.75%		$6.49$6.193,093 shs$0.00
04/24/2024$6.00$6.30
+5.00%		$6.30$6.10207 shs$0.00
04/23/2024$5.80$6.00
+3.45%		$6.34$6.001,218 shs$0.00
04/22/2024$6.60$5.80
-12.12%		$6.58$5.803,642 shs$0.00
04/19/2024$7.00$6.60
-5.71%		$7.30$6.603,151 shs$0.00
04/18/2024$6.95$7.00
+0.72%		$7.00$6.301,118 shs$0.00
04/17/2024$6.60$6.95
+5.30%		$6.95$5.952,039 shs$0.00
04/16/2024$6.60$6.60$7.17$6.543,927 shs$0.00
04/15/2024$7.00$6.60
-5.71%		$7.39$6.601,351 shs$0.00
04/12/2024$5.20$7.00
+34.62%		$7.00$5.099,142 shs$0.00
04/11/2024$5.60$5.20
-7.14%		$5.20$5.013,432 shs$0.00
04/10/2024$5.64$5.60
-0.71%		$5.60$5.012,784 shs$0.00
04/09/2024$5.59$5.64
+0.89%		$6.00$5.641,824 shs$0.00
04/08/2024$5.11$5.59
+9.39%		$5.59$5.191,377 shs$0.00
04/05/2024$5.05$5.11
+1.19%		$5.47$5.001,884 shs$0.00
04/04/2024$5.24$5.05
-3.55%		$5.05$5.049 shs$0.00
04/03/2024$5.46$5.24
-4.11%		$5.24$5.249 shs$0.00
04/02/2024$5.06$5.46
+7.91%		$5.46$5.249 shs$0.00
04/01/2024$5.24$5.06
-3.36%		$5.24$5.0688 shs$0.00
03/29/2024$5.24$5.24
-0.08%		$5.24$4.903,841 shs$0.00
03/28/2024$5.29$5.24
-0.95%		$5.24$4.903,841 shs$0.00
03/27/2024$5.41$5.29
-2.22%		$6.85$5.2913,252 shs$0.00
03/26/2024$6.39$5.41
-15.34%		$6.47$5.1729,376 shs$0.00
03/25/2024$6.20$6.39
+3.06%		$7.35$6.007,375 shs$0.00
03/22/2024$6.42$6.20
-3.43%		$7.00$5.827,636 shs$0.00
03/21/2024$6.99$6.42
-8.15%		$8.24$6.406,910 shs$0.00
03/20/2024$6.50$6.99
+7.54%		$8.60$6.5013,564 shs$0.00
03/19/2024$4.50$6.50
+44.44%		$6.50$4.3013,074 shs$0.00
03/18/2024$4.32$4.50
+4.17%		$4.50$4.173,012 shs$0.00
03/15/2024$3.90$4.32
+10.77%		$4.44$3.953,710 shs$0.00
03/14/2024$3.99$3.90
-2.26%		$3.90$3.751,275 shs$0.00
03/13/2024$4.10$3.99
-2.68%		$4.12$3.853,043 shs$0.00
03/12/2024$4.67$4.10
-12.21%		$5.17$4.055,922 shs$0.00
03/11/2024$4.60$4.67
+1.52%		$4.67$4.67514 shs$0.00
03/08/2024$4.60$4.60$4.60$4.60467 shs$0.00
03/07/2024$4.52$4.60
+1.77%		$4.86$4.51757 shs$0.00
A.I. is a Tidal Wave - Here’s What to Buy (Ad)

The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.

Get the name and ticker symbol for free - just click here.
03/06/2024$4.65$4.52
-2.80%		$4.52$4.42772 shs$0.00
03/05/2024$5.20$4.65
-10.58%		$5.69$4.526,406 shs$0.00
03/04/2024$5.51$5.20
-5.63%		$5.99$4.725,184 shs$0.00
03/01/2024$6.05$5.51
-8.93%		$7.23$5.4617,799 shs$0.00
02/29/2024$4.40$6.05
+37.50%		$6.55$4.4624,604 shs$0.00
02/28/2024$4.36$4.40
+0.92%		$4.69$4.006,611 shs$0.00
02/27/2024$4.37$4.36
-0.23%		$4.36$4.36282 shs$0.00
02/26/2024$4.31$4.37
+1.39%		$4.81$4.301,999 shs$0.00
02/23/2024$4.30$4.31
+0.23%		$4.31$4.31563 shs$0.00
02/22/2024$4.75$4.30
-9.47%		$4.30$4.28700 shs$0.00
02/21/2024$4.24$4.75
+12.03%		$5.00$4.195,347 shs$0.00
02/20/2024$4.07$4.24
+4.18%		$4.25$4.241,909 shs$0.00
02/19/2024$4.07$4.07
+0.10%		$4.07$3.811,400 shs$0.00
02/16/2024$3.76$3.81
+1.33%		$4.07$3.811,411 shs$0.00
02/15/2024$4.17$3.76
-9.83%		$4.30$3.763,902 shs$0.00
02/14/2024$4.23$4.17
-1.42%		$4.20$4.171,139 shs$0.00
02/13/2024$3.70$4.23
+14.32%		$4.24$3.974,197 shs$0.00
02/12/2024$4.00$3.70
-7.50%		$4.00$3.70295 shs$0.00
02/09/2024$4.57$4.00
-12.47%		$4.20$4.002,395 shs$0.00
02/08/2024$5.19$4.57
-11.95%		$5.05$4.552,577 shs$0.00
02/07/2024$4.50$5.19
+15.33%		$5.19$4.854,418 shs$0.00
02/06/2024$3.85$4.50
+16.88%		$4.50$3.806,388 shs$0.00
02/05/2024$3.85$3.85$3.95$3.792,664 shs$0.00
02/02/2024$3.83$3.85
+0.52%		$3.85$3.662,572 shs$0.00
02/01/2024$2.79$3.83
+37.28%		$4.05$2.989,878 shs$0.00

Related Companies:
This page (NASDAQ:AUVIP) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
😱 This phenomenon is smashing regular market gains
MillPub
Your bank is lying to you.
MyBankTracker
Dollar Cancelled
Lear Capital