Stockscreener 앱 받기
0.5365
1.83%
-0.01
시간 외 거래:
.54
0.0035
+0.65%
Applied UV Inc 주식 (AUVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-21 | $0.5695 | $0.5012 | $0.0683 | 67,886.0 | -1.83% |
| 2024-05-20 | $0.595 | $0.5402 | $0.0548 | 132,429.0 | -4.17% |
| 2024-05-17 | $0.6326 | $0.57 | $0.0626 | 79,647.0 | -3.32% |
| 2024-05-16 | $0.6091 | $0.5763 | $0.0328 | 85,180.0 | +0.84% |
| 2024-05-15 | $0.609 | $0.5542 | $0.0548 | 210,823.0 | +0.52% |
| 2024-05-14 | $0.619 | $0.5661 | $0.0529 | 78,766.0 | -0.51% |
| 2024-05-13 | $0.62 | $0.57 | $0.05 | 222,716.0 | -4.65% |
| 2024-05-10 | $0.6625 | $0.581 | $0.0815 | 815,431.0 | -7.83% |
| 2024-05-09 | $0.68 | $0.65 | $0.03 | 83,933.0 | -2.12% |
| 2024-05-08 | $0.6899 | $0.636 | $0.0539 | 266,692.0 | +5.43% |
| 2024-05-07 | $0.6765 | $0.5946 | $0.0819 | 397,085.0 | +9.32% |
| 2024-05-06 | $0.608 | $0.58 | $0.028 | 49,818.0 | -1.24% |
| 2024-05-03 | $0.6101 | $0.58 | $0.0301 | 41,461.0 | +0.40% |
| 2024-05-02 | $0.598 | $0.5601 | $0.0379 | 120,341.0 | +3.48% |
| 2024-05-01 | $0.585 | $0.55 | $0.035 | 82,499.0 | +1.55% |
| 2024-04-30 | $0.59 | $0.561 | $0.029 | 76,628.0 | -3.79% |
| 2024-04-29 | $0.5989 | $0.57 | $0.0289 | 124,698.0 | +3.23% |
| 2024-04-26 | $0.5788 | $0.5458 | $0.033 | 68,791.0 | -0.94% |
| 2024-04-25 | $0.579 | $0.539 | $0.04 | 161,936.0 | +3.32% |
| 2024-04-24 | $0.585 | $0.53 | $0.055 | 178,737.0 | -3.45% |
| 2024-04-23 | $0.626 | $0.562 | $0.064 | 174,305.0 | -2.40% |
Applied UV Inc 주식 (AUVI) 연도별 가격 이력
이 심층 분석에서는 Applied UV Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AUVI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applied UV Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Applied UV Inc 주식 (AUVI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $0.6899 | $0.5012 | $0.1887 | 2,802,593.0 | -5.25% |
| 2024-04 | $1.48 | $0.53 | $0.945 | 5,477,150.0 | -62.00% |
| 2024-03 | $2.00 | $1.47 | $0.53 | 2,025,292.0 | -15.34% |
| 2024-02 | $3.16 | $1.60 | $1.56 | 11,339,382.0 | -33.58% |
| 2024-01 | $5.00 | $2.08 | $2.92 | 82,129,725.0 | +12.29% |
Applied UV Inc 주식 (AUVI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.00 | $0.08 | $2.92 | 57,744,190.0 | +1,952% |
| 2023-11 | $0.3588 | $0.112 | $0.2468 | 56,078,079.0 | -60.07% |
| 2023-10 | $0.5344 | $0.22 | $0.3144 | 106,503,553.0 | -10.64% |
| 2023-09 | $0.533 | $0.30 | $0.233 | 2,184,864.0 | -36.44% |
| 2023-08 | $0.9671 | $0.5003 | $0.4668 | 16,004,502.0 | -28.68% |
| 2023-07 | $1.19 | $0.7099 | $0.4801 | 6,914,370.0 | -23.35% |
| 2023-06 | $2.28 | $0.83 | $1.45 | 24,891,714.0 | -51.94% |
| 2023-05 | $1.98 | $0.35 | $1.63 | 13,742,944.0 | +221.67% |
| 2023-04 | $0.84 | $0.60 | $0.24 | 1,398,296.0 | -31.82% |
| 2023-03 | $1.08 | $0.7617 | $0.3183 | 3,320,124.0 | -14.56% |
| 2023-02 | $1.41 | $1.00 | $0.41 | 8,666,974.0 | -23.70% |
| 2023-01 | $1.94 | $0.90 | $1.04 | 89,223,444.0 | +49.19% |
Applied UV Inc 주식 (AUVI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.46 | $0.83 | $0.63 | 59,091,477.0 | -4.55% |
| 2022-11 | $1.15 | $0.8798 | $0.2702 | 697,093.0 | -10.57% |
| 2022-10 | $1.61 | $1.03 | $0.58 | 1,008,105.0 | -22.06% |
| 2022-09 | $1.96 | $1.32 | $0.6434 | 1,838,766.0 | -19.05% |
| 2022-08 | $2.10 | $1.54 | $0.5599 | 8,968,442.0 | +1.20% |
| 2022-07 | $2.43 | $1.66 | $0.7654 | 5,361,049.0 | -26.87% |
| 2022-06 | $4.20 | $0.9501 | $3.25 | 278,255,781.0 | +130.04% |
| 2022-05 | $1.53 | $0.8664 | $0.6636 | 81,491,893.0 | -8.63% |
| 2022-04 | $1.59 | $1.03 | $0.56 | 2,125,025.0 | -28.00% |
| 2022-03 | $1.90 | $1.22 | $0.6797 | 4,108,568.0 | -10.71% |
| 2022-02 | $1.89 | $1.35 | $0.54 | 2,037,474.0 | -6.67% |
| 2022-01 | $3.75 | $1.48 | $2.27 | 35,991,600.0 | -33.33% |
0.99%
0.08%
자본화:
|
볼륨(24시간):