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

Applied Energetics Inc (OP: AERG )

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 13, 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 (%)
Jul 31, 2023 2.245 2.310 2.230 2.270 19,272 +0.06(+2.71%)
Jul 28, 2023 2.260 2.340 2.210 2.210 127,465 -0.05(-2.21%)
Jul 27, 2023 2.360 2.360 2.260 2.260 43,781 -0.11(-4.44%)
Jul 26, 2023 2.300 2.365 2.300 2.365 10,310 +0.08(+3.28%)
Jul 25, 2023 2.370 2.370 2.260 2.290 63,618 +0.00(+0.00%)
Jul 24, 2023 2.380 2.450 2.260 2.290 32,223 -0.11(-4.58%)
Jul 21, 2023 2.440 2.440 2.330 2.400 103,714 -0.04(-1.64%)
Jul 20, 2023 2.420 2.500 2.420 2.440 24,640 +0.01(+0.41%)
Jul 19, 2023 2.560 2.560 2.410 2.430 113,794 -0.12(-4.71%)
Jul 18, 2023 2.660 2.660 2.515 2.550 83,332 -0.10(-3.59%)
Jul 17, 2023 2.490 2.650 2.490 2.645 52,398 +0.12(+4.55%)
Jul 14, 2023 2.530 2.600 2.530 2.530 43,091 -0.01(-0.39%)
Jul 13, 2023 2.620 2.643 2.530 2.540 43,729 -0.02(-0.78%)
Jul 12, 2023 2.660 2.670 2.530 2.560 52,154 -0.03(-1.16%)
Jul 11, 2023 2.600 2.675 2.580 2.590 50,638 -0.07(-2.63%)
Jul 10, 2023 2.700 2.700 2.600 2.660 35,305 +0.00(+0.00%)
Jul 07, 2023 2.650 2.700 2.650 2.660 23,456 +0.07(+2.70%)
Jul 06, 2023 2.590 2.675 2.520 2.590 44,802 -0.06(-2.26%)
Jul 05, 2023 2.660 2.740 2.610 2.650 67,167 +0.02(+0.76%)
Jul 03, 2023 2.520 2.652 2.520 2.630 56,870 +0.08(+3.14%)
Jun 30, 2023 2.400 2.550 2.280 2.550 123,589 +0.17(+7.14%)
Jun 29, 2023 2.420 2.480 2.260 2.380 53,834 +0.00(+0.00%)
Jun 28, 2023 2.310 2.440 2.310 2.380 72,153 +0.07(+3.03%)
Jun 27, 2023 2.250 2.440 2.210 2.310 68,913 +0.01(+0.43%)
Jun 26, 2023 2.300 2.340 2.060 2.300 173,462 -0.02(-0.86%)
Jun 23, 2023 2.370 2.375 2.300 2.320 56,029 -0.01(-0.43%)
Jun 22, 2023 2.390 2.390 2.330 2.330 42,373 -0.02(-0.85%)
Jun 21, 2023 2.410 2.410 2.350 2.350 28,357 -0.10(-4.08%)
Jun 20, 2023 2.380 2.455 2.350 2.450 140,638 +0.10(+4.26%)
Jun 16, 2023 2.430 2.465 2.350 2.350 22,818 -0.07(-2.89%)
Jun 15, 2023 2.440 2.470 2.410 2.420 77,089 -0.02(-0.82%)
Jun 14, 2023 2.500 2.500 2.400 2.440 26,905 -0.01(-0.41%)
Jun 13, 2023 2.490 2.550 2.450 2.450 73,440 -0.05(-2.00%)
Jun 12, 2023 2.580 2.590 2.481 2.500 73,425 -0.11(-4.21%)
Jun 09, 2023 2.610 2.680 2.600 2.610 82,233 -0.06(-2.25%)
Jun 08, 2023 2.580 2.710 2.580 2.670 28,145 -0.03(-1.11%)
Jun 07, 2023 2.720 2.760 2.590 2.700 81,591 -0.03(-1.10%)
Jun 06, 2023 2.630 2.770 2.623 2.730 125,168 +0.08(+3.02%)
Jun 05, 2023 2.420 2.650 2.410 2.650 195,691 -0.03(-1.21%)
Jun 02, 2023 2.620 2.725 2.610 2.683 35,682 +0.04(+1.61%)
Jun 01, 2023 2.630 2.690 2.630 2.640 13,568 +0.03(+1.15%)
May 31, 2023 2.740 2.790 2.600 2.610 117,245 -0.19(-6.79%)
May 30, 2023 2.790 2.980 2.720 2.800 21,354 +0.02(+0.86%)
May 26, 2023 2.810 2.870 2.750 2.776 122,946 -0.05(-1.91%)
May 25, 2023 2.750 2.840 2.750 2.830 130,187 -0.05(-1.74%)
May 24, 2023 2.950 2.950 2.755 2.880 25,967 -0.02(-0.69%)
May 23, 2023 2.990 3.000 2.900 2.900 73,649 -0.08(-2.68%)
May 22, 2023 2.890 3.040 2.817 2.980 244,299 +0.08(+2.76%)
May 19, 2023 2.640 2.900 2.640 2.900 295,514 +0.31(+11.97%)
May 18, 2023 2.632 2.700 2.590 2.590 82,951 +0.00(+0.00%)
May 17, 2023 2.520 2.750 2.495 2.590 308,674 +0.08(+3.19%)
May 16, 2023 2.460 2.535 2.460 2.510 65,241 +0.05(+2.03%)
May 15, 2023 2.470 2.500 2.460 2.460 109,797 -0.04(-1.60%)
May 12, 2023 2.440 2.505 2.440 2.500 93,801 +0.00(+0.00%)
May 11, 2023 2.480 2.510 2.440 2.500 93,296 +0.04(+1.63%)
May 10, 2023 2.390 2.460 2.390 2.460 114,504 +0.04(+1.65%)
May 09, 2023 2.390 2.426 2.350 2.420 53,365 +0.06(+2.54%)
May 08, 2023 2.410 2.416 2.350 2.360 30,095 -0.04(-1.87%)
May 05, 2023 2.440 2.470 2.400 2.405 52,087 -0.03(-1.27%)
May 04, 2023 2.480 2.480 2.390 2.436 61,696 +0.02(+0.66%)
May 03, 2023 2.380 2.450 2.310 2.420 87,886 +0.05(+2.33%)
May 02, 2023 2.405 2.420 2.350 2.365 79,918 -0.04(-1.87%)
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.