Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Energetics Inc (OP: AERG )

1.880 -0.020 (-1.05%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.640 2.700 2.380 2.450 306,417 -0.18(-6.84%)
Oct 28, 2021 2.500 2.720 2.410 2.630 215,255 +0.22(+9.13%)
Oct 27, 2021 2.400 2.650 2.310 2.410 273,804 -0.24(-9.06%)
Oct 26, 2021 2.630 2.590 2.650 345,802 +0.05(+1.92%)
Oct 25, 2021 2.250 2.640 2.250 2.600 215,924 +0.27(+11.35%)
Oct 22, 2021 2.490 2.690 2.200 2.335 260,132 -0.17(-6.60%)
Oct 21, 2021 2.430 2.540 2.430 2.500 74,569 +0.05(+2.04%)
Oct 20, 2021 2.380 2.550 2.215 2.450 531,527 +0.29(+13.43%)
Oct 19, 2021 3.100 3.400 2.060 2.160 1,559,015 -0.94(-30.32%)
Oct 18, 2021 2.640 3.260 2.615 3.100 730,894 +0.52(+20.16%)
Oct 15, 2021 2.470 2.600 2.410 2.580 233,664 +0.08(+3.20%)
Oct 14, 2021 2.520 2.570 2.170 2.500 194,150 +0.00(+0.00%)
Oct 13, 2021 2.333 2.560 2.330 2.500 644,162 +0.21(+9.17%)
Oct 12, 2021 2.190 2.300 2.150 2.290 248,896 +0.10(+4.57%)
Oct 11, 2021 1.960 2.200 1.960 2.190 595,197 +0.27(+14.06%)
Oct 08, 2021 1.900 1.960 1.830 1.920 324,321 +0.04(+2.40%)
Oct 07, 2021 1.783 1.880 1.730 1.875 290,868 +0.12(+7.14%)
Oct 06, 2021 1.700 1.790 1.650 1.750 114,251 -0.01(-0.57%)
Oct 05, 2021 1.650 1.780 1.650 1.760 64,841 +0.01(+0.57%)
Oct 04, 2021 1.780 1.800 1.730 1.750 54,311 -0.02(-1.13%)
Oct 01, 2021 1.744 1.840 1.700 1.770 107,824 -0.04(-2.21%)
Sep 30, 2021 1.790 1.830 1.710 1.810 250,935 +0.06(+3.43%)
Sep 29, 2021 1.740 1.790 1.625 1.750 537,342 +0.06(+3.55%)
Sep 28, 2021 1.710 1.710 1.665 1.690 148,180 +0.04(+2.42%)
Sep 27, 2021 1.590 1.710 1.590 1.650 132,447 +0.06(+3.77%)
Sep 24, 2021 1.620 1.680 1.550 1.590 36,624 +0.02(+1.27%)
Sep 23, 2021 1.570 1.700 1.500 1.570 74,936 +0.02(+1.29%)
Sep 22, 2021 1.550 1.730 1.520 1.550 76,467 +0.00(+0.00%)
Sep 21, 2021 1.600 1.620 1.500 1.550 49,244 +0.05(+3.33%)
Sep 20, 2021 1.640 1.650 1.500 1.500 124,599 -0.16(-9.64%)
Sep 17, 2021 1.760 1.760 1.640 1.660 120,255 -0.10(-5.68%)
Sep 16, 2021 1.830 1.830 1.660 1.760 96,417 -0.03(-1.68%)
Sep 15, 2021 1.725 1.800 1.680 1.790 110,771 +0.05(+2.87%)
Sep 14, 2021 1.730 1.790 1.700 1.740 224,989 +0.06(+3.57%)
Sep 13, 2021 1.620 1.700 1.620 1.680 163,499 +0.04(+2.44%)
Sep 10, 2021 1.670 1.690 1.600 1.640 122,119 +0.04(+2.50%)
Sep 09, 2021 1.590 1.700 1.560 1.600 137,657 +0.03(+1.91%)
Sep 08, 2021 1.600 1.630 1.560 1.570 45,466 -0.05(-3.09%)
Sep 07, 2021 1.600 1.680 1.560 1.620 153,197 +0.06(+3.85%)
Sep 03, 2021 1.610 1.700 1.540 1.560 188,203 -0.11(-6.59%)
Sep 02, 2021 1.660 1.700 1.550 1.670 115,915 +0.01(+0.60%)
Sep 01, 2021 1.633 1.690 1.550 1.660 186,716 +0.01(+0.61%)
Aug 31, 2021 1.660 1.730 1.510 1.650 253,255 +0.01(+0.61%)
Aug 30, 2021 1.375 1.700 1.350 1.640 379,787 +0.21(+15.09%)
Aug 27, 2021 1.420 1.440 1.310 1.425 235,554 -0.02(-1.72%)
Aug 26, 2021 1.400 1.450 1.295 1.450 78,821 +0.05(+3.57%)
Aug 25, 2021 1.300 1.480 1.300 1.400 98,881 +0.08(+6.46%)
Aug 24, 2021 1.330 1.360 1.240 1.315 70,448 -0.02(-1.13%)
Aug 23, 2021 1.450 1.515 1.240 1.330 88,478 -0.07(-5.00%)
Aug 20, 2021 1.310 1.450 1.180 1.400 65,919 +0.14(+11.11%)
Aug 19, 2021 1.315 1.315 1.200 1.260 25,876 -0.04(-3.08%)
Aug 18, 2021 1.280 1.300 1.150 1.300 122,874 +0.05(+3.59%)
Aug 17, 2021 1.350 1.380 1.100 1.255 188,205 -0.11(-7.72%)
Aug 16, 2021 1.470 1.470 1.360 1.360 151,949 -0.11(-7.48%)
Aug 13, 2021 1.540 1.550 1.310 1.470 213,614 -0.04(-2.65%)
Aug 12, 2021 1.550 1.640 1.250 1.510 406,133 +0.00(+0.00%)
Aug 11, 2021 1.240 1.550 1.240 1.510 1,516,983 +0.26(+20.80%)
Aug 10, 2021 1.030 1.290 1.010 1.250 1,048,718 +0.25(+25.00%)
Aug 09, 2021 0.9050 1.060 0.9000 1.000 750,426 +0.15(+17.65%)
Aug 06, 2021 0.8140 0.9100 0.8000 0.8500 317,319 +0.04(+4.94%)
Aug 05, 2021 0.7800 0.8100 0.7750 0.8100 95,950 +0.03(+3.85%)
Aug 04, 2021 0.7400 0.7830 0.7400 0.7800 8,500 +0.03(+4.17%)
Aug 03, 2021 0.7500 0.7500 0.7488 0.7488 13,266 -0.00(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.