Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.875	1.960	1.850	1.890	80,230	+0.04(+2.16%)
Feb 28, 2024	1.903	1.930	1.850	1.850	16,671	-0.06(-3.14%)
Feb 27, 2024	1.900	1.945	1.820	1.910	24,303	+0.01(+0.53%)
Feb 26, 2024	1.940	1.940	1.820	1.900	24,933	-0.02(-0.78%)
Feb 23, 2024	1.800	1.950	1.710	1.915	139,438	+0.10(+5.80%)
Feb 22, 2024	1.775	1.840	1.700	1.810	96,991	+0.05(+2.84%)
Feb 21, 2024	1.850	1.850	1.680	1.760	56,884	-0.07(-3.77%)
Feb 20, 2024	1.852	1.860	1.800	1.829	30,614	-0.02(-1.14%)
Feb 16, 2024	1.888	2.095	1.810	1.850	308,880	+0.06(+3.18%)
Feb 15, 2024	1.730	1.800	1.700	1.793	105,279	+0.05(+3.05%)
Feb 14, 2024	1.790	1.790	1.728	1.740	35,846	-0.04(-2.25%)
Feb 13, 2024	1.850	1.870	1.770	1.780	21,091	-0.08(-4.56%)
Feb 12, 2024	1.930	1.930	1.850	1.865	34,794	-0.03(-1.84%)
Feb 09, 2024	1.860	1.935	1.800	1.900	87,312	+0.02(+1.06%)
Feb 08, 2024	1.820	1.900	1.770	1.880	176,175	+0.11(+6.21%)
Feb 07, 2024	1.870	1.870	1.770	1.770	11,864	-0.08(-4.32%)
Feb 06, 2024	1.835	1.850	1.820	1.850	44,303	+0.02(+1.09%)
Feb 05, 2024	1.830	1.880	1.820	1.830	58,214	+0.01(+0.27%)
Feb 02, 2024	1.794	1.850	1.750	1.825	52,074	-0.02(-0.82%)

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.