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 (%)
Aug 30, 2019 0.2288 0.2375 0.2000 0.2375 60,200 +0.00(+0.00%)
Aug 29, 2019 0.2300 0.2449 0.2271 0.2375 124,608 -0.01(-3.06%)
Aug 28, 2019 0.2448 0.2594 0.2448 0.2450 23,710 +0.01(+5.42%)
Aug 27, 2019 0.2326 0.2350 0.2266 0.2324 4,500 -0.00(-1.11%)
Aug 26, 2019 0.2475 0.2600 0.2350 0.2350 36,500 -0.03(-9.62%)
Aug 23, 2019 0.2575 0.2600 0.2500 0.2600 13,600 +0.01(+4.00%)
Aug 22, 2019 0.2360 0.2600 0.2360 0.2500 34,120 +0.01(+5.80%)
Aug 21, 2019 0.2200 0.2550 0.2200 0.2363 61,903 -0.00(-1.50%)
Aug 20, 2019 0.2400 0.2800 0.2300 0.2399 218,844 -0.00(-0.87%)
Aug 19, 2019 0.2400 0.2420 0.2200 0.2420 86,060 +0.00(+0.04%)
Aug 16, 2019 0.2500 0.2500 0.2100 0.2419 373,700 -0.01(-3.24%)
Aug 15, 2019 0.2610 0.2697 0.2450 0.2500 135,158 -0.01(-3.96%)
Aug 14, 2019 0.2751 0.2751 0.2600 0.2603 117,283 -0.01(-5.35%)
Aug 13, 2019 0.2700 0.2751 0.2700 0.2750 11,464 -0.00(-0.40%)
Aug 12, 2019 0.2899 0.2899 0.2750 0.2761 35,955 -0.01(-4.76%)
Aug 09, 2019 0.2899 0.2899 0.2711 0.2899 66,000 +0.01(+2.98%)
Aug 08, 2019 0.2800 0.2815 0.2800 0.2815 10,441 +0.00(+0.54%)
Aug 07, 2019 0.2850 0.2850 0.2800 0.2800 13,990 -0.00(-0.36%)
Aug 06, 2019 0.2750 0.3000 0.2750 0.2810 19,710 +0.01(+2.18%)
Aug 05, 2019 0.2741 0.2999 0.2726 0.2750 25,411 -0.02(-5.30%)
Aug 02, 2019 0.2856 0.3100 0.2726 0.2904 50,200 -0.02(-6.32%)
Aug 01, 2019 0.2853 0.3100 0.2853 0.3100 17,850 +0.00(+0.00%)
Jul 31, 2019 0.3000 0.3100 0.2925 0.3100 10,959 +0.01(+4.73%)
Jul 30, 2019 0.2950 0.3100 0.2950 0.2960 36,978 -0.00(-0.44%)
Jul 29, 2019 0.2950 0.3100 0.2950 0.2973 8,637 -0.01(-4.10%)
Jul 26, 2019 0.2900 0.3100 0.2726 0.3100 98,300 +0.00(+0.00%)
Jul 25, 2019 0.2950 0.3100 0.2750 0.3100 33,000 +0.00(+0.39%)
Jul 24, 2019 0.3401 0.3524 0.2700 0.3088 109,314 -0.03(-9.18%)
Jul 23, 2019 0.3850 0.3850 0.3300 0.3400 50,857 -0.00(-1.45%)
Jul 22, 2019 0.3625 0.4000 0.3384 0.3450 148,729 -0.02(-4.80%)
Jul 19, 2019 0.3500 0.3624 0.3492 0.3624 9,900 +0.01(+3.54%)
Jul 18, 2019 0.3500 0.3758 0.3300 0.3500 85,472 -0.02(-5.41%)
Jul 17, 2019 0.4000 0.4000 0.3550 0.3700 85,012 +0.00(+0.00%)
Jul 16, 2019 0.4000 0.4440 0.3400 0.3700 417,239 -0.01(-3.27%)
Jul 15, 2019 0.3050 0.3834 0.3050 0.3825 321,859 +0.08(+27.50%)
Jul 12, 2019 0.2575 0.3000 0.2521 0.3000 431,000 +0.07(+27.66%)
Jul 11, 2019 0.2300 0.2575 0.2300 0.2350 4,720 -0.02(-6.93%)
Jul 10, 2019 0.2535 0.2780 0.2200 0.2525 122,790 -0.00(-0.98%)
Jul 09, 2019 0.2290 0.2600 0.2290 0.2550 12,801 +0.02(+7.87%)
Jul 08, 2019 0.2544 0.2544 0.2364 0.2364 39,130 +0.01(+4.69%)
Jul 05, 2019 0.2200 0.2275 0.1960 0.2258 85,300 +0.02(+7.52%)
Jul 03, 2019 0.2100 0.2100 0.1950 0.2100 125,300 +0.00(+0.00%)
Jul 02, 2019 0.2000 0.2180 0.1900 0.2100 194,237 +0.01(+5.00%)
Jul 01, 2019 0.2770 0.2770 0.1940 0.2000 406,446 -0.08(-27.80%)
Jun 28, 2019 0.2695 0.2800 0.2666 0.2770 28,100 +0.01(+5.40%)
Jun 27, 2019 0.2500 0.2800 0.2476 0.2628 140,417 +0.01(+5.12%)
Jun 26, 2019 0.2350 0.2540 0.2350 0.2500 96,740 -0.01(-3.85%)
Jun 25, 2019 0.2510 0.2700 0.2100 0.2600 239,373 -0.00(-1.14%)
Jun 24, 2019 0.2800 0.2800 0.2600 0.2630 20,270 -0.01(-2.63%)
Jun 21, 2019 0.2550 0.2785 0.2550 0.2701 205,300 +0.01(+1.92%)
Jun 20, 2019 0.2583 0.2699 0.2450 0.2650 287,524 +0.01(+4.54%)
Jun 19, 2019 0.2600 0.3000 0.2500 0.2535 566,560 -0.05(-15.50%)
Jun 18, 2019 0.3600 0.3600 0.2700 0.3000 173,829 -0.01(-3.23%)
Jun 17, 2019 0.3400 0.3400 0.2600 0.3100 204,260 -0.04(-11.40%)
Jun 14, 2019 0.3400 0.3500 0.3300 0.3499 88,600 +0.01(+1.72%)
Jun 13, 2019 0.3649 0.3699 0.3420 0.3440 90,138 -0.02(-4.47%)
Jun 12, 2019 0.3560 0.3900 0.3560 0.3601 87,652 +0.01(+1.44%)
Jun 11, 2019 0.4100 0.4100 0.3550 0.3550 135,208 -0.03(-6.58%)
Jun 10, 2019 0.3850 0.3997 0.3800 0.3800 68,936 -0.01(-1.30%)
Jun 07, 2019 0.3975 0.3975 0.3850 0.3850 10,100 +0.00(+0.00%)
Jun 06, 2019 0.3685 0.4000 0.3620 0.3850 97,763 +0.02(+4.05%)
Jun 05, 2019 0.4250 0.4250 0.3700 0.3700 184,805 -0.05(-11.90%)
Jun 04, 2019 0.4100 0.4600 0.4100 0.4200 180,865 +0.01(+2.44%)
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.