| 名前 | Applied UV Inc. Common Stock |
| ティッカー | AUVI |
| 国 | United States |
| 上場年 | 2020.0 |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.87 | 11.63 | 12.52 | 11.95 | 490800.0 | 11.95 |
| 2021-02-12 | 14.31 | 12.26 | 13.4 | 13.24 | 876500.0 | 13.24 |
| 2021-02-11 | 15.73 | 11.51 | 13.71 | 13.81 | 2961100.0 | 13.81 |
| 2021-02-10 | 26.94 | 14.0 | 19.0 | 14.65 | 9744500.0 | 14.65 |
| 2021-02-09 | 35.78 | 8.29 | 9.0 | 19.71 | 118339000.0 | 19.71 |
| 2021-02-08 | 5.34 | 5.06 | 5.24 | 5.18 | 413900.0 | 5.18 |
| 2021-02-05 | 5.34 | 4.86 | 4.95 | 5.21 | 690300.0 | 5.21 |
| 2021-02-04 | 5.0 | 4.81 | 4.92 | 4.91 | 244300.0 | 4.91 |
| 2021-02-03 | 5.0 | 4.85 | 4.88 | 4.98 | 153200.0 | 4.98 |
| 2021-02-02 | 4.95 | 4.81 | 4.88 | 4.92 | 189600.0 | 4.92 |
| 2021-02-01 | 4.98 | 4.8 | 4.93 | 4.85 | 119300.0 | 4.85 |
| 2021-01-29 | 5.1 | 4.76 | 5.0 | 4.9 | 164200.0 | 4.9 |
| 2021-01-28 | 5.17 | 4.85 | 5.01 | 5.04 | 302300.0 | 5.04 |
| 2021-01-27 | 5.22 | 5.0 | 5.22 | 5.04 | 356900.0 | 5.04 |
| 2021-01-26 | 5.34 | 5.12 | 5.3 | 5.24 | 250500.0 | 5.24 |
| 2021-01-25 | 5.97 | 5.03 | 5.16 | 5.4 | 1087700.0 | 5.4 |
| 2021-01-22 | 5.47 | 4.96 | 5.07 | 5.23 | 670200.0 | 5.23 |
| 2021-01-21 | 5.37 | 4.95 | 5.29 | 5.09 | 241300.0 | 5.09 |
| 2021-01-20 | 6.1 | 4.73 | 5.01 | 5.27 | 2643100.0 | 5.27 |
| 2021-01-19 | 5.09 | 4.85 | 5.09 | 4.96 | 93200.0 | 4.96 |
| 2021-01-15 | 5.1 | 4.83 | 5.04 | 4.87 | 106700.0 | 4.87 |
| 2021-01-14 | 5.2 | 5.02 | 5.15 | 5.05 | 68700.0 | 5.05 |
| 2021-01-13 | 5.25 | 5.05 | 5.25 | 5.14 | 80100.0 | 5.14 |
| 2021-01-12 | 5.23 | 5.11 | 5.23 | 5.16 | 84700.0 | 5.16 |
| 2021-01-11 | 5.29 | 5.06 | 5.09 | 5.2 | 241200.0 | 5.2 |
| 2021-01-08 | 5.28 | 4.93 | 4.95 | 5.09 | 604500.0 | 5.09 |
| 2021-01-07 | 4.9 | 4.73 | 4.9 | 4.78 | 73500.0 | 4.78 |
| 2021-01-06 | 4.95 | 4.71 | 4.95 | 4.8 | 123400.0 | 4.8 |
| 2021-01-05 | 4.73 | 4.55 | 4.59 | 4.68 | 112100.0 | 4.68 |
| 2021-01-04 | 4.83 | 4.54 | 4.61 | 4.57 | 97600.0 | 4.57 |
| 2020-12-31 | 4.99 | 4.52 | 4.91 | 4.59 | 182300.0 | 4.59 |
| 2020-12-30 | 5.17 | 4.87 | 4.94 | 4.91 | 161600.0 | 4.91 |
| 2020-12-29 | 5.22 | 4.82 | 5.19 | 4.89 | 219100.0 | 4.89 |
| 2020-12-28 | 5.27 | 4.93 | 5.0 | 5.16 | 255400.0 | 5.16 |
| 2020-12-24 | 5.11 | 4.96 | 5.03 | 5.04 | 47200.0 | 5.04 |
| 2020-12-23 | 5.16 | 5.01 | 5.1 | 5.06 | 84300.0 | 5.06 |
| 2020-12-22 | 5.31 | 5.03 | 5.31 | 5.04 | 129700.0 | 5.04 |
| 2020-12-21 | 5.51 | 4.86 | 4.87 | 5.22 | 716500.0 | 5.22 |
| 2020-12-18 | 5.05 | 4.84 | 5.05 | 4.84 | 134700.0 | 4.84 |
| 2020-12-17 | 5.15 | 4.89 | 4.99 | 4.96 | 173400.0 | 4.96 |
| 2020-12-16 | 5.01 | 4.89 | 5.01 | 4.96 | 63800.0 | 4.96 |
| 2020-12-15 | 5.07 | 4.98 | 5.07 | 5.03 | 35000.0 | 5.03 |
| 2020-12-14 | 5.14 | 4.96 | 5.09 | 5.04 | 90700.0 | 5.04 |
| 2020-12-11 | 5.17 | 4.88 | 5.04 | 5.12 | 100100.0 | 5.12 |
| 2020-12-10 | 5.06 | 4.8 | 5.03 | 5.01 | 116700.0 | 5.01 |
| 2020-12-09 | 5.17 | 4.95 | 5.17 | 5.03 | 156400.0 | 5.03 |
| 2020-12-08 | 5.22 | 5.06 | 5.15 | 5.17 | 56900.0 | 5.17 |
| 2020-12-07 | 5.24 | 5.14 | 5.17 | 5.14 | 58500.0 | 5.14 |
| 2020-12-04 | 5.31 | 5.15 | 5.3 | 5.24 | 62900.0 | 5.24 |
| 2020-12-03 | 5.33 | 5.21 | 5.33 | 5.29 | 105800.0 | 5.29 |
| 2020-12-02 | 5.39 | 4.96 | 5.04 | 5.2 | 555300.0 | 5.2 |
| 2020-12-01 | 5.31 | 5.02 | 5.29 | 5.09 | 217400.0 | 5.09 |
| 2020-11-30 | 5.2 | 5.05 | 5.13 | 5.18 | 94100.0 | 5.18 |
| 2020-11-27 | 5.15 | 5.02 | 5.14 | 5.08 | 75500.0 | 5.08 |
| 2020-11-25 | 5.07 | 4.96 | 5.0 | 5.04 | 66800.0 | 5.04 |
| 2020-11-24 | 5.14 | 4.96 | 5.05 | 4.99 | 172200.0 | 4.99 |
| 2020-11-23 | 5.2 | 5.0 | 5.2 | 5.1 | 167800.0 | 5.1 |
| 2020-11-20 | 5.25 | 5.07 | 5.23 | 5.1 | 87500.0 | 5.1 |
| 2020-11-19 | 5.29 | 5.02 | 5.23 | 5.19 | 188100.0 | 5.19 |
| 2020-11-18 | 5.25 | 5.01 | 5.01 | 5.05 | 146900.0 | 5.05 |
| 2020-11-17 | 5.1 | 4.88 | 5.1 | 5.04 | 127700.0 | 5.04 |
| 2020-11-16 | 5.2 | 4.88 | 5.1 | 4.95 | 380000.0 | 4.95 |
| 2020-11-13 | 5.3 | 5.01 | 5.24 | 5.16 | 192400.0 | 5.16 |
| 2020-11-12 | 5.25 | 4.99 | 5.25 | 5.22 | 171200.0 | 5.22 |
| 2020-11-11 | 5.31 | 5.14 | 5.31 | 5.22 | 175000.0 | 5.22 |
| 2020-11-10 | 5.67 | 5.11 | 5.5 | 5.2 | 1092000.0 | 5.2 |
| 2020-11-09 | 6.82 | 5.58 | 6.3 | 6.39 | 629600.0 | 6.39 |
| 2020-11-06 | 7.66 | 5.6 | 6.31 | 6.31 | 2127800.0 | 6.31 |
| 2020-11-05 | 5.9 | 5.3 | 5.9 | 5.36 | 699700.0 | 5.36 |
| 2020-11-04 | 6.37 | 5.51 | 6.37 | 6.06 | 468600.0 | 6.06 |
| 2020-11-03 | 6.43 | 5.91 | 6.1 | 6.0 | 298100.0 | 6.0 |
| 2020-11-02 | 6.84 | 6.04 | 6.64 | 6.08 | 273800.0 | 6.08 |
| 2020-10-30 | 6.99 | 6.43 | 6.99 | 6.46 | 216500.0 | 6.46 |
| 2020-10-29 | 8.08 | 6.56 | 8.08 | 7.04 | 758800.0 | 7.04 |
| 2020-10-28 | 10.75 | 7.58 | 10.37 | 8.14 | 18441800.0 | 8.14 |
| 2020-10-27 | 6.79 | 6.36 | 6.76 | 6.37 | 112900.0 | 6.37 |
| 2020-10-26 | 7.11 | 6.71 | 6.79 | 6.76 | 117300.0 | 6.76 |
| 2020-10-23 | 7.15 | 6.6 | 6.71 | 6.75 | 118500.0 | 6.75 |
| 2020-10-22 | 6.92 | 6.53 | 6.73 | 6.61 | 32400.0 | 6.61 |
| 2020-10-21 | 7.39 | 6.67 | 7.09 | 6.75 | 168300.0 | 6.75 |
| 2020-10-20 | 7.44 | 7.02 | 7.12 | 7.08 | 181200.0 | 7.08 |
| 2020-10-19 | 7.65 | 6.9 | 7.14 | 7.11 | 224700.0 | 7.11 |
| 2020-10-16 | 7.68 | 6.95 | 7.63 | 7.14 | 66500.0 | 7.14 |
| 2020-10-15 | 7.66 | 6.7 | 6.8 | 7.49 | 253600.0 | 7.49 |
| 2020-10-14 | 7.2 | 6.7 | 6.8 | 7.06 | 224600.0 | 7.06 |
| 2020-10-13 | 6.73 | 6.55 | 6.56 | 6.6 | 30800.0 | 6.6 |
| 2020-10-12 | 6.8 | 6.55 | 6.72 | 6.56 | 55800.0 | 6.56 |
| 2020-10-09 | 6.86 | 6.5 | 6.8 | 6.62 | 61200.0 | 6.62 |
| 2020-10-08 | 7.0 | 6.75 | 6.89 | 6.81 | 55700.0 | 6.81 |
| 2020-10-07 | 7.0 | 6.69 | 6.75 | 6.9 | 42000.0 | 6.9 |
| 2020-10-06 | 7.18 | 6.66 | 7.05 | 6.68 | 160000.0 | 6.68 |
| 2020-10-05 | 7.5 | 6.9 | 7.1 | 7.13 | 167100.0 | 7.13 |
| 2020-10-02 | 7.26 | 7.05 | 7.05 | 7.1 | 55700.0 | 7.1 |
| 2020-10-01 | 7.4 | 7.0 | 7.18 | 7.14 | 43500.0 | 7.14 |
| 2020-09-30 | 7.52 | 7.08 | 7.3 | 7.27 | 81500.0 | 7.27 |
| 2020-09-29 | 7.76 | 7.07 | 7.51 | 7.3 | 239800.0 | 7.3 |
| 2020-09-28 | 7.78 | 6.83 | 7.57 | 7.36 | 267400.0 | 7.36 |
| 2020-09-25 | 7.96 | 7.18 | 7.48 | 7.4 | 157400.0 | 7.4 |
| 2020-09-24 | 7.86 | 6.96 | 7.12 | 7.61 | 337000.0 | 7.61 |
| 2020-09-23 | 8.47 | 7.0 | 8.03 | 7.1 | 577900.0 | 7.1 |
| 2020-09-22 | 8.3 | 6.83 | 6.83 | 8.24 | 864700.0 | 8.24 |
| 2020-09-21 | 7.45 | 6.35 | 6.38 | 6.8 | 1874200.0 | 6.8 |
| 2020-09-18 | 6.49 | 5.96 | 6.26 | 6.2 | 136200.0 | 6.2 |
| 2020-09-17 | 6.85 | 6.13 | 6.25 | 6.19 | 204200.0 | 6.19 |
| 2020-09-16 | 6.75 | 6.11 | 6.5 | 6.25 | 169500.0 | 6.25 |
| 2020-09-15 | 7.01 | 6.08 | 6.3 | 6.46 | 455300.0 | 6.46 |
| 2020-09-14 | 6.49 | 5.84 | 5.98 | 6.22 | 266500.0 | 6.22 |
| 2020-09-11 | 6.12 | 5.92 | 6.1 | 5.96 | 92500.0 | 5.96 |
| 2020-09-10 | 6.41 | 5.88 | 6.3 | 5.94 | 198800.0 | 5.94 |
| 2020-09-09 | 7.1 | 6.25 | 6.7 | 6.39 | 473000.0 | 6.39 |
| 2020-09-08 | 8.36 | 5.25 | 5.3 | 7.49 | 3624500.0 | 7.49 |
| 2020-09-04 | 6.67 | 5.14 | 6.38 | 5.7 | 404900.0 | 5.7 |
| 2020-09-03 | 7.67 | 6.31 | 7.35 | 6.35 | 386600.0 | 6.35 |
| 2020-09-02 | 8.4 | 7.01 | 7.72 | 7.25 | 561200.0 | 7.25 |
| 2020-09-01 | 11.0 | 8.01 | 10.88 | 8.6 | 1756100.0 | 8.6 |
| 2020-08-31 | 12.99 | 5.15 | 5.75 | 11.6 | 7561600.0 | 11.6 |