Applied UV Inc Preferred Series A (AUVIP)

AUVPQ
🏛️ 미국 →
3.95
마지막 업데이트: 2024-07-17
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.42 25.65 25.42 25.56 0.0M
2021-12-30 25.37 25.50 25.24 25.35 0.0M
2021-12-29 25.25 25.44 25.15 25.33 0.0M
2021-12-28 25.38 25.38 25.26 25.36 0.0M
2021-12-27 25.60 25.60 25.23 25.23 0.0M
2021-12-23 25.23 25.65 25.16 25.65 0.0M
2021-12-22 25.30 25.40 25.14 25.14 0.0M
2021-12-21 25.52 25.52 25.45 25.45 0.0M
2021-12-20 25.35 25.43 25.12 25.13 0.0M
2021-12-17 25.34 25.68 25.05 25.68 0.0M
2021-12-16 25.07 25.17 25.07 25.09 0.0M
2021-12-15 25.00 25.08 24.98 25.04 0.0M
2021-12-14 25.19 25.19 24.95 25.10 0.0M
2021-12-13 25.39 25.39 25.19 25.19 0.0M
2021-12-10 25.25 25.45 25.25 25.45 0.0M
2021-12-09 25.33 25.33 25.01 25.25 0.0M
2021-12-08 25.38 25.38 25.10 25.30 0.0M
2021-12-07 25.23 25.67 25.10 25.37 0.0M
2021-12-06 25.30 25.30 25.10 25.18 0.0M
2021-12-03 25.50 25.50 25.10 25.26 0.0M
2021-12-02 25.08 25.59 25.06 25.37 0.0M
2021-12-01 25.42 25.49 25.35 25.49 0.0M
2021-11-30 25.64 25.67 25.19 25.19 0.0M
2021-11-29 25.39 25.70 25.36 25.68 0.0M
2021-11-26 25.00 25.54 24.95 25.54 0.0M
2021-11-24 25.39 25.55 25.04 25.04 0.0M
2021-11-23 25.38 25.80 25.38 25.64 0.0M
2021-11-22 25.45 25.45 25.36 25.37 0.0M
2021-11-19 25.31 25.31 25.31 25.31 0.0M
2021-11-18 25.31 25.65 25.31 25.49 0.0M
2021-11-17 25.70 25.70 25.66 25.70 0.0M
2021-11-16 25.55 25.70 25.35 25.35 0.0M
2021-11-15 25.49 25.49 25.49 25.49 0.0M
2021-11-12 25.34 25.70 25.34 25.70 0.0M
2021-11-11 25.65 25.65 25.20 25.30 0.0M
2021-11-10 25.29 25.83 25.29 25.78 0.0M
2021-11-09 25.21 25.53 25.21 25.28 0.0M
2021-11-08 25.26 25.85 25.22 25.22 0.0M
2021-11-05 25.84 25.99 25.00 25.45 0.0M
2021-11-04 25.46 25.75 25.00 25.52 0.0M
2021-11-03 25.72 25.72 25.06 25.50 0.0M
2021-11-02 25.95 26.15 25.66 25.75 0.0M
2021-11-01 26.00 26.00 25.65 25.94 0.0M
2021-10-29 25.90 25.90 25.49 25.69 0.0M
2021-10-28 25.87 26.00 25.67 25.93 0.0M
2021-10-27 25.72 25.72 25.72 25.72 0.0M
2021-10-26 26.16 26.30 25.70 25.70 0.0M
2021-10-25 26.00 26.02 25.96 26.02 0.0M
2021-10-22 25.92 26.00 25.86 25.86 0.0M
2021-10-21 26.00 26.00 26.00 26.00 0.0M
2021-10-20 25.95 25.97 25.90 25.95 0.0M
2021-10-19 25.95 26.00 25.80 26.00 0.0M
2021-10-18 25.95 25.95 25.90 25.92 0.0M
2021-10-15 26.20 26.20 25.80 25.90 0.0M
2021-10-14 26.10 26.23 26.05 26.21 0.0M
2021-10-13 26.27 26.30 26.05 26.05 0.0M
2021-10-12 26.00 26.00 26.00 26.00 0.0M
2021-10-11 26.35 26.40 26.00 26.07 0.0M
2021-10-08 25.95 25.95 25.72 25.72 0.0M
2021-10-07 25.94 25.96 25.65 25.96 0.0M
2021-10-06 25.90 25.90 25.53 25.75 0.0M
2021-10-05 26.05 26.20 25.76 25.76 0.0M
2021-10-04 25.76 25.76 25.76 25.76 0.0M
2021-10-01 26.44 26.50 26.44 26.50 0.0M
2021-09-30 26.00 26.43 25.80 25.95 0.0M
2021-09-29 26.20 26.30 26.03 26.08 0.0M
2021-09-28 26.03 26.05 25.81 25.97 0.0M
2021-09-27 26.10 26.26 26.05 26.08 0.0M
2021-09-24 26.04 26.08 25.96 26.07 0.0M
2021-09-23 25.89 26.35 25.89 26.17 0.0M
2021-09-22 25.40 26.00 25.40 26.00 0.0M
2021-09-21 26.09 26.44 25.11 26.00 0.0M
2021-09-20 26.44 26.82 26.44 26.82 0.0M
2021-09-17 26.12 26.50 26.12 26.48 0.0M
2021-09-16 26.05 26.19 26.01 26.01 0.0M
2021-09-15 25.47 26.25 25.37 26.25 0.0M
2021-09-14 25.30 25.62 25.10 25.62 0.0M
2021-09-13 25.49 25.49 25.30 25.42 0.0M
2021-09-10 25.15 25.49 25.15 25.49 0.0M
2021-09-09 25.25 25.64 25.15 25.25 0.0M
2021-09-08 25.18 25.60 25.00 25.00 0.0M
2021-09-07 25.61 25.61 25.17 25.25 0.0M
2021-09-03 25.66 25.66 25.58 25.58 0.0M
2021-09-02 25.60 25.86 25.50 25.56 0.0M
2021-09-01 25.14 25.72 25.14 25.72 0.0M
2021-08-31 25.20 25.20 25.05 25.14 0.0M
2021-08-30 25.20 25.25 25.00 25.20 0.0M
2021-08-27 23.50 25.45 23.50 25.14 0.0M
2021-08-26 24.98 24.99 24.93 24.99 0.0M
2021-08-25 24.82 24.98 24.82 24.93 0.0M
2021-08-24 24.89 24.94 24.85 24.94 0.0M
2021-08-23 24.75 24.90 24.72 24.86 0.0M
2021-08-20 24.75 24.99 24.70 24.72 0.0M
2021-08-19 24.77 24.79 24.70 24.74 0.0M
2021-08-18 24.85 24.92 24.72 24.74 0.0M
2021-08-17 24.88 24.99 24.70 24.83 0.0M
2021-08-16 24.94 24.95 24.67 24.81 0.0M
2021-08-13 24.70 24.70 24.67 24.68 0.0M
2021-08-12 24.61 24.70 24.61 24.68 0.0M
2021-08-11 24.61 24.70 24.61 24.67 0.0M
2021-08-10 24.68 24.70 24.50 24.69 0.0M
2021-08-09 24.70 24.70 24.65 24.70 0.0M
2021-08-06 24.90 24.90 24.65 24.65 0.0M
2021-08-05 24.69 24.71 24.61 24.66 0.0M
2021-08-04 24.68 24.79 24.60 24.67 0.1M
2021-08-03 25.45 25.45 24.68 25.30 0.0M
2021-08-02 24.70 24.70 24.34 24.70 0.0M
2021-07-30 24.73 24.94 24.65 24.66 0.0M
2021-07-29 24.72 24.72 24.65 24.70 0.0M
2021-07-28 24.65 24.70 24.55 24.70 0.0M
2021-07-27 24.70 24.70 24.60 24.64 0.0M
2021-07-26 24.60 24.70 24.60 24.60 0.0M
2021-07-23 24.30 24.75 24.27 24.41 0.0M
2021-07-22 24.17 24.33 24.12 24.20 0.0M
2021-07-21 24.49 24.49 24.10 24.34 0.0M
2021-07-20 24.55 24.72 24.13 24.47 0.1M
2021-07-19 24.25 24.94 24.25 24.36 0.0M
2021-07-16 24.44 24.50 23.54 23.99 0.0M
2021-07-15 24.47 24.57 24.00 24.21 0.0M
2021-07-14 25.75 25.75 24.00 24.47 0.1M