Applied UV Inc (AUVI)

0.5974 0.00 (0.00%) USD  |  NASDAQ  |  May 03, 16:00
0.59 -0.01 (-1.24%) After-Hours: 20:00
More

Applied UV Price: 0.5974 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2020. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.60 0.6101 0.58 0.5974 40800.00
May 02, 2024 0.59 0.598 0.5601 0.595 125156.0
May 01, 2024 0.5676 0.585 0.55 0.575 84902.00
Apr 30, 2024 0.59 0.59 0.561 0.5662 76682.00
Apr 29, 2024 0.58 0.5989 0.57 0.5885 125453.0
Apr 26, 2024 0.5773 0.5788 0.5458 0.5701 70415.00
Apr 25, 2024 0.55 0.579 0.539 0.5755 165426.0
Apr 24, 2024 0.56 0.585 0.53 0.557 178947.0
Apr 23, 2024 0.61 0.626 0.562 0.5769 176832.0
Apr 22, 2024 0.6533 0.693 0.571 0.5911 281320.0
Apr 19, 2024 0.69 0.7123 0.64 0.6525 119833.0
Apr 18, 2024 0.71 0.71 0.68 0.6986 124249.0
Apr 17, 2024 0.7095 0.7155 0.67 0.7154 353867.0
Apr 16, 2024 0.75 0.7599 0.7105 0.74 309499.0
Apr 15, 2024 0.775 0.78 0.74 0.75 96471.00
Apr 12, 2024 0.77 0.78 0.74 0.7719 195519.0
Apr 11, 2024 0.7318 0.769 0.71 0.76 142126.0
Apr 10, 2024 0.76 0.7726 0.72 0.73 242207.0
Apr 09, 2024 0.8392 0.8499 0.7601 0.77 363210.0
Apr 08, 2024 0.85 0.8705 0.83 0.83 390142.0
Apr 05, 2024 0.879 0.879 0.812 0.8525 393566.0
Apr 04, 2024 0.8243 0.8895 0.82 0.8686 512871.0
Apr 03, 2024 0.98 1.02 0.84 0.8593 798847.0
Apr 02, 2024 1.22 1.23 0.97 1.02 450040.0
Apr 01, 2024 1.45 1.475 1.22 1.24 289476.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.557
Minimum
Apr 24 2024
2463.75
Maximum
Feb 09 2021
393.67
Average
193.75
Median
Feb 24 2022

Price Benchmarks

Canoo Inc 2.77
Sleep Number Corp 14.06
Nova Lifestyle Inc 2.29
Aterian Inc 2.38
Volcon Inc 0.2366

Price Related Metrics

PS Ratio 0.0087
Price to Book Value 0.1389
Earnings Yield -10.77K%
Market Cap 2.792M