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 (%)
Mar 29, 2018 0.0555 0.0555 0.0555 0 +0.00(+6.24%)
Mar 28, 2018 0.0541 0.0589 0.0511 0.0522 73,328 -0.00(-8.35%)
Mar 27, 2018 0.0648 0.0650 0.0500 0.0570 484,534 -0.00(-5.47%)
Mar 26, 2018 0.0600 0.0700 0.0600 0.0603 566,970 +0.00(+0.50%)
Mar 23, 2018 0.0585 0.0611 0.0543 0.0600 331,600 +0.00(+1.69%)
Mar 22, 2018 0.0586 0.0699 0.0586 0.0590 654,000 -0.01(-9.23%)
Mar 21, 2018 0.0730 0.0730 0.0582 0.0650 1,077,244 -0.00(-5.11%)
Mar 20, 2018 0.0676 0.0779 0.0676 0.0685 264,734 +0.00(+0.00%)
Mar 19, 2018 0.0700 0.0778 0.0676 0.0685 312,627 -0.00(-2.14%)
Mar 16, 2018 0.0750 0.0850 0.0690 0.0700 578,726 -0.01(-7.28%)
Mar 15, 2018 0.0850 0.0859 0.0755 0.0755 529,054 -0.00(-2.58%)
Mar 14, 2018 0.0800 0.0809 0.0770 0.0775 454,643 +0.00(+0.65%)
Mar 13, 2018 0.0774 0.0845 0.0770 0.0770 465,372 -0.00(-0.26%)
Mar 12, 2018 0.0839 0.0839 0.0772 0.0772 407,755 +0.00(+0.00%)
Mar 09, 2018 0.0759 0.0860 0.0759 0.0772 669,297 +0.00(+2.66%)
Mar 08, 2018 0.0752 0.0800 0.0752 0.0752 271,607 -0.00(-1.05%)
Mar 07, 2018 0.0750 0.0800 0.0750 0.0760 430,919 +0.00(+1.33%)
Mar 06, 2018 0.0850 0.0850 0.0750 0.0750 1,088,330 -0.01(-9.64%)
Mar 05, 2018 0.0745 0.0850 0.0720 0.0830 816,032 +0.01(+15.28%)
Mar 02, 2018 0.0700 0.0720 0.0663 0.0720 707,129 +0.00(+4.35%)
Mar 01, 2018 0.0650 0.0700 0.0603 0.0690 608,018 +0.01(+14.62%)
Feb 28, 2018 0.0601 0.0645 0.0600 0.0602 650,380 -0.00(-1.31%)
Feb 27, 2018 0.0610 0.0650 0.0556 0.0610 454,104 +0.00(+1.67%)
Feb 26, 2018 0.0595 0.0645 0.0582 0.0600 452,665 +0.00(+1.66%)
Feb 23, 2018 0.0645 0.0690 0.0551 0.0590 84,065 +0.00(+7.31%)
Feb 22, 2018 0.0650 0.0650 0.0520 0.0550 412,005 -0.01(-15.38%)
Feb 21, 2018 0.0600 0.0708 0.0600 0.0650 515,300 +0.00(+4.00%)
Feb 20, 2018 0.0581 0.0725 0.0580 0.0625 264,660 +0.00(+7.57%)
Feb 16, 2018 0.0581 0.0581 0.0581 0 +0.00(+3.75%)
Feb 15, 2018 0.0515 0.0750 0.0500 0.0560 405,942 +0.00(+5.66%)
Feb 14, 2018 0.0530 0.0530 0.0475 0.0530 463,287 +0.00(+6.00%)
Feb 13, 2018 0.0550 0.0550 0.0500 29,650 -0.00(-9.09%)
Feb 12, 2018 0.0472 0.0550 0.0472 0.0550 20,499 +0.01(+17.02%)
Feb 09, 2018 0.0560 0.0580 0.0461 0.0470 236,159 -0.01(-16.07%)
Feb 08, 2018 0.0520 0.0560 0.0501 0.0560 176,258 +0.01(+11.78%)
Feb 07, 2018 0.0520 0.0579 0.0501 0.0501 78,034 -0.00(-5.47%)
Feb 06, 2018 0.0520 0.0567 0.0520 0.0530 138,850 -0.01(-11.67%)
Feb 05, 2018 0.0570 0.0650 0.0570 0.0600 38,585 -0.00(-3.23%)
Feb 02, 2018 0.0571 0.0634 0.0571 0.0620 13,534 -0.01(-10.79%)
Feb 01, 2018 0.0696 0.0696 0.0603 0.0695 106,800 +0.01(+15.83%)
Jan 31, 2018 0.0530 0.0688 0.0530 0.0600 178,100 -0.00(-5.93%)
Jan 30, 2018 0.0685 0.0715 0.0550 0.0638 260,022 -0.01(-13.81%)
Jan 29, 2018 0.0827 0.0850 0.0675 0.0740 43,750 -0.00(-1.46%)
Jan 26, 2018 0.0851 0.0851 0.0711 0.0751 46,217 -0.00(-3.72%)
Jan 25, 2018 0.0680 0.0780 0.0670 0.0780 202,364 +0.01(+14.71%)
Jan 24, 2018 0.0680 0.0680 0.0670 0.0680 44,883 +0.01(+9.68%)
Jan 23, 2018 0.0625 0.0653 0.0620 0.0620 33,343 -0.00(-0.96%)
Jan 22, 2018 0.0700 0.0700 0.0625 0.0626 72,333 -0.01(-10.57%)
Jan 19, 2018 0.0700 0.0700 0.0550 0.0700 317,880 +0.01(+21.53%)
Jan 18, 2018 0.0600 0.0700 0.0452 0.0576 297,646 +0.00(+4.73%)
Jan 17, 2018 0.0520 0.0571 0.0520 0.0550 45,300 -0.00(-6.78%)
Jan 16, 2018 0.0420 0.0590 0.0420 0.0590 8,570 +0.01(+31.11%)
Jan 12, 2018 0.0450 0.0450 0.0450 0 -0.00(-6.01%)
Jan 11, 2018 0.0600 0.0600 0.0350 0.0479 189,530 -0.01(-12.95%)
Jan 10, 2018 0.0565 0.0565 0.0352 0.0550 114,399 +0.00(+4.27%)
Jan 09, 2018 0.0373 0.0527 0.0373 0.0527 600 +0.00(+1.73%)
Jan 08, 2018 0.0585 0.0585 0.0462 0.0519 14,300 -0.01(-11.37%)
Jan 05, 2018 0.0551 0.0599 0.0360 0.0585 81,452 +0.01(+10.38%)
Jan 04, 2018 0.0600 0.0600 0.0506 0.0530 159,265 +0.00(+4.62%)
Jan 03, 2018 0.0530 0.0530 0.0507 0.0507 105,451 -0.01(-9.94%)
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.