Applied UV, Inc. (AUVI)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0.5770 | 0.5790 | 0.5460 | 0.5700 | 0.5700 | 68,500 |
| 25 abr 2024 | 0.5500 | 0.5790 | 0.5390 | 0.5760 | 0.5760 | 165,400 |
| 24 abr 2024 | 0.5600 | 0.5850 | 0.5300 | 0.5570 | 0.5570 | 178,700 |
| 23 abr 2024 | 0.6100 | 0.6260 | 0.5620 | 0.5770 | 0.5770 | 176,800 |
| 22 abr 2024 | 0.6530 | 0.6930 | 0.5710 | 0.5910 | 0.5910 | 281,300 |
| 19 abr 2024 | 0.6900 | 0.7120 | 0.6400 | 0.6530 | 0.6530 | 118,200 |
| 18 abr 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6990 | 0.6990 | 124,200 |
| 17 abr 2024 | 0.7100 | 0.7160 | 0.6700 | 0.7150 | 0.7150 | 353,900 |
| 16 abr 2024 | 0.7500 | 0.7600 | 0.7110 | 0.7400 | 0.7400 | 309,500 |
| 15 abr 2024 | 0.7750 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 96,500 |
| 12 abr 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7720 | 0.7720 | 194,400 |
| 11 abr 2024 | 0.7320 | 0.7690 | 0.7100 | 0.7600 | 0.7600 | 142,100 |
| 10 abr 2024 | 0.7600 | 0.7730 | 0.7200 | 0.7300 | 0.7300 | 242,000 |
| 09 abr 2024 | 0.8390 | 0.8500 | 0.7600 | 0.7700 | 0.7700 | 363,200 |
| 08 abr 2024 | 0.8500 | 0.8710 | 0.8300 | 0.8300 | 0.8300 | 390,100 |
| 05 abr 2024 | 0.8790 | 0.8790 | 0.8120 | 0.8530 | 0.8530 | 386,400 |
| 04 abr 2024 | 0.8240 | 0.8900 | 0.8200 | 0.8690 | 0.8690 | 512,900 |
| 03 abr 2024 | 0.9800 | 1.0200 | 0.8400 | 0.8590 | 0.8590 | 798,800 |
| 02 abr 2024 | 1.2200 | 1.2300 | 0.9700 | 1.0200 | 1.0200 | 450,000 |
| 01 abr 2024 | 1.4500 | 1.4750 | 1.2200 | 1.2400 | 1.2400 | 289,500 |
| 28 mar 2024 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 87,300 |
| 27 mar 2024 | 1.5800 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 190,300 |
| 26 mar 2024 | 1.6400 | 1.6500 | 1.4700 | 1.5800 | 1.5800 | 254,000 |
| 25 mar 2024 | 1.8100 | 1.8100 | 1.7300 | 1.7600 | 1.7600 | 55,400 |
| 22 mar 2024 | 1.6800 | 1.8700 | 1.6450 | 1.8200 | 1.8200 | 139,000 |
| 21 mar 2024 | 1.6300 | 1.6800 | 1.6000 | 1.6500 | 1.6500 | 48,100 |
| 20 mar 2024 | 1.5500 | 1.6270 | 1.5400 | 1.5700 | 1.5700 | 56,100 |
| 19 mar 2024 | 1.6200 | 1.6360 | 1.5600 | 1.5900 | 1.5900 | 42,400 |
| 18 mar 2024 | 1.6100 | 1.7560 | 1.6100 | 1.6300 | 1.6300 | 37,200 |
| 15 mar 2024 | 1.6300 | 1.7420 | 1.6100 | 1.6200 | 1.6200 | 69,800 |
| 14 mar 2024 | 1.8400 | 1.8400 | 1.6200 | 1.6350 | 1.6350 | 80,000 |
| 13 mar 2024 | 1.8200 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 38,400 |
| 12 mar 2024 | 1.9300 | 1.9300 | 1.8150 | 1.8400 | 1.8400 | 38,400 |
| 11 mar 2024 | 1.8900 | 1.9500 | 1.8000 | 1.8500 | 1.8500 | 114,300 |
| 08 mar 2024 | 1.8500 | 1.9150 | 1.8300 | 1.8500 | 1.8500 | 113,600 |
| 07 mar 2024 | 1.7400 | 2.0000 | 1.7300 | 1.9200 | 1.9200 | 288,900 |
| 06 mar 2024 | 1.6800 | 1.8000 | 1.6500 | 1.7700 | 1.7700 | 97,500 |
| 05 mar 2024 | 1.7500 | 1.7780 | 1.6800 | 1.6800 | 1.6800 | 47,100 |
| 04 mar 2024 | 1.6900 | 1.8460 | 1.6150 | 1.7700 | 1.7700 | 178,300 |
| 01 mar 2024 | 1.7300 | 1.7390 | 1.6700 | 1.6800 | 1.6800 | 100,900 |
| 29 feb 2024 | 1.7500 | 1.8100 | 1.6600 | 1.7600 | 1.7600 | 840,800 |
| 28 feb 2024 | 1.6900 | 1.7400 | 1.6100 | 1.6400 | 1.6400 | 114,000 |
| 27 feb 2024 | 1.7700 | 1.7750 | 1.7000 | 1.7400 | 1.7400 | 42,100 |
| 26 feb 2024 | 1.7300 | 1.7690 | 1.7100 | 1.7400 | 1.7400 | 74,100 |
| 23 feb 2024 | 1.6700 | 1.8200 | 1.6000 | 1.7400 | 1.7400 | 195,700 |
| 22 feb 2024 | 1.8100 | 1.8200 | 1.6900 | 1.7100 | 1.7100 | 148,400 |
| 21 feb 2024 | 1.9100 | 1.9580 | 1.7850 | 1.8200 | 1.8200 | 91,500 |
| 20 feb 2024 | 2.0000 | 2.0000 | 1.8250 | 1.8800 | 1.8800 | 70,400 |
| 16 feb 2024 | 2.0400 | 2.0470 | 1.9100 | 1.9300 | 1.9300 | 79,000 |
| 15 feb 2024 | 2.0100 | 2.0560 | 2.0000 | 2.0100 | 2.0100 | 87,700 |
| 14 feb 2024 | 2.0000 | 2.0500 | 1.9800 | 2.0100 | 2.0100 | 94,900 |
| 13 feb 2024 | 2.2000 | 2.2000 | 1.9900 | 2.0200 | 2.0200 | 152,400 |
| 12 feb 2024 | 2.0500 | 2.2700 | 2.0300 | 2.2000 | 2.2000 | 446,000 |
| 09 feb 2024 | 2.0100 | 2.1400 | 2.0000 | 2.0300 | 2.0300 | 193,800 |
| 08 feb 2024 | 2.2300 | 2.2370 | 1.9600 | 1.9600 | 1.9600 | 382,200 |
| 07 feb 2024 | 2.4300 | 2.4300 | 2.1300 | 2.2300 | 2.2300 | 318,600 |
| 06 feb 2024 | 2.3400 | 2.4800 | 2.3400 | 2.3700 | 2.3700 | 139,900 |
| 05 feb 2024 | 2.4300 | 2.5000 | 2.3400 | 2.3900 | 2.3900 | 198,200 |
| 02 feb 2024 | 2.5000 | 2.7500 | 2.2500 | 2.4800 | 2.4800 | 772,800 |
| 01 feb 2024 | 3.0500 | 3.1600 | 2.4800 | 2.5200 | 2.5200 | 6,931,900 |
| 31 ene 2024 | 2.4900 | 2.7700 | 2.4800 | 2.6500 | 2.6500 | 265,700 |
| 30 ene 2024 | 2.4600 | 2.5700 | 2.3800 | 2.5400 | 2.5400 | 192,600 |
| 29 ene 2024 | 2.7200 | 2.8200 | 2.3700 | 2.5200 | 2.5200 | 617,000 |
| 26 ene 2024 | 2.8200 | 2.9400 | 2.7100 | 2.7400 | 2.7400 | 194,000 |
| 25 ene 2024 | 2.4800 | 2.9700 | 2.4300 | 2.8300 | 2.8300 | 572,900 |
| 24 ene 2024 | 2.5500 | 2.6300 | 2.4600 | 2.5100 | 2.5100 | 281,500 |
| 23 ene 2024 | 2.5200 | 2.6400 | 2.3900 | 2.6000 | 2.6000 | 295,700 |
| 22 ene 2024 | 2.5100 | 2.6900 | 2.4200 | 2.4800 | 2.4800 | 392,100 |
| 19 ene 2024 | 2.7800 | 2.7900 | 2.4700 | 2.4900 | 2.4900 | 461,500 |
| 18 ene 2024 | 3.0100 | 3.1900 | 2.7600 | 2.8200 | 2.8200 | 845,900 |
| 17 ene 2024 | 2.9800 | 3.2200 | 2.8000 | 3.0500 | 3.0500 | 1,715,800 |
| 16 ene 2024 | 3.3500 | 3.4000 | 2.7000 | 2.9200 | 2.9200 | 4,641,300 |
| 12 ene 2024 | 2.8300 | 5.0000 | 2.6100 | 3.8100 | 3.8100 | 69,927,800 |
| 11 ene 2024 | 2.3800 | 2.4700 | 2.2500 | 2.2800 | 2.2800 | 111,100 |
| 10 ene 2024 | 2.5200 | 2.6300 | 2.3700 | 2.3800 | 2.3800 | 260,700 |
| 09 ene 2024 | 2.2900 | 2.8130 | 2.2800 | 2.6200 | 2.6200 | 386,000 |
| 08 ene 2024 | 2.1600 | 2.3600 | 2.1500 | 2.2800 | 2.2800 | 90,800 |
| 05 ene 2024 | 2.2600 | 2.3300 | 2.0800 | 2.2400 | 2.2400 | 252,800 |
| 04 ene 2024 | 2.4400 | 2.4700 | 2.2300 | 2.2300 | 2.2300 | 169,000 |
| 03 ene 2024 | 2.7700 | 2.7700 | 2.4160 | 2.4500 | 2.4500 | 380,500 |
| 02 ene 2024 | 2.3500 | 2.8100 | 2.2800 | 2.6800 | 2.6800 | 568,800 |
| 29 dic 2023 | 2.5000 | 2.5400 | 2.2100 | 2.3600 | 2.3600 | 496,500 |
| 28 dic 2023 | 1.9800 | 2.5910 | 1.9800 | 2.4500 | 2.4500 | 913,400 |
| 27 dic 2023 | 1.8800 | 2.2000 | 1.8500 | 2.0100 | 2.0100 | 364,800 |
| 26 dic 2023 | 2.1000 | 2.1300 | 1.8400 | 1.9000 | 1.9000 | 481,200 |
| 22 dic 2023 | 2.0000 | 2.1200 | 1.7700 | 2.0300 | 2.0300 | 598,400 |
| 21 dic 2023 | 2.2100 | 2.4790 | 1.8400 | 1.9400 | 1.9400 | 1,706,700 |
| 20 dic 2023 | 2.2100 | 3.0000 | 2.0100 | 2.4000 | 2.4000 | 26,009,400 |
| 19 dic 2023 | 1.5400 | 2.1320 | 1.5100 | 1.8300 | 1.8300 | 4,913,700 |
| 18 dic 2023 | 1.7000 | 1.7200 | 1.4600 | 1.5100 | 1.5100 | 428,100 |
| 15 dic 2023 | 1.7700 | 1.7700 | 1.6000 | 1.6500 | 1.6500 | 210,600 |
| 14 dic 2023 | 1.7700 | 1.8600 | 1.6000 | 1.6600 | 1.6600 | 485,100 |
| 13 dic 2023 | 2.1900 | 2.2100 | 1.8300 | 1.8600 | 1.8600 | 2,405,100 |
| 12 dic 2023 | 2.1000 | 2.2500 | 1.8400 | 2.0600 | 2.0600 | 641,100 |
| 12 dic 2023 | 1:25 División de acciones | |||||
| 11 dic 2023 | 2.2250 | 2.3000 | 2.0500 | 2.1000 | 2.1000 | 131,364 |
| 08 dic 2023 | 2.2000 | 2.2500 | 2.0000 | 2.2000 | 2.2000 | 289,248 |
| 07 dic 2023 | 2.8000 | 2.8250 | 2.6000 | 2.7250 | 2.7250 | 77,260 |
| 06 dic 2023 | 2.8250 | 2.9250 | 2.7500 | 2.8250 | 2.8250 | 51,784 |
| 05 dic 2023 | 3.0000 | 3.0500 | 2.7500 | 2.8500 | 2.8500 | 76,344 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.