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

Applied Energetics Inc (OP: AERG )

1.970 -0.080 (-3.90%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 17, 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 (%)
May 16, 2024 2.110 2.130 1.995 2.050 228,550 -0.05(-2.38%)
May 15, 2024 2.050 2.110 2.050 2.100 153,600 +0.00(+0.00%)
May 14, 2024 2.060 2.120 2.060 2.100 47,306 +0.04(+1.94%)
May 13, 2024 2.085 2.085 2.050 2.060 11,393 -0.02(-0.72%)
May 10, 2024 2.120 2.140 2.075 2.075 9,445 -0.05(-2.58%)
May 09, 2024 2.050 2.150 2.050 2.130 164,325 +0.05(+2.40%)
May 08, 2024 1.860 2.100 1.860 2.080 129,557 +0.09(+4.52%)
May 07, 2024 1.959 2.030 1.940 1.990 26,495 +0.01(+0.51%)
May 06, 2024 1.940 2.000 1.940 1.980 24,968 +0.00(+0.00%)
May 03, 2024 1.950 1.980 1.940 1.980 6,425 +0.00(+0.00%)
May 02, 2024 1.985 2.000 1.980 1.980 11,846 +0.00(+0.00%)
May 01, 2024 2.070 2.070 1.940 1.980 42,559 +0.05(+2.59%)
Apr 30, 2024 1.980 2.010 1.900 1.930 54,759 -0.05(-2.28%)
Apr 29, 2024 2.000 2.005 1.920 1.975 8,159 -0.05(-2.47%)
Apr 26, 2024 1.940 2.075 1.900 2.025 122,010 +0.11(+6.02%)
Apr 25, 2024 1.870 1.990 1.850 1.910 24,847 +0.00(+0.00%)
Apr 24, 2024 1.930 1.955 1.900 1.910 23,507 +0.00(+0.00%)
Apr 23, 2024 1.910 2.002 1.880 1.910 77,526 -0.02(-1.04%)
Apr 22, 2024 1.870 1.935 1.860 1.930 31,525 +0.03(+1.58%)
Apr 19, 2024 1.850 1.917 1.740 1.900 108,115 +0.02(+1.06%)
Apr 18, 2024 1.870 1.900 1.840 1.880 13,845 +0.07(+3.87%)
Apr 17, 2024 1.920 1.935 1.810 1.810 77,356 -0.08(-4.49%)
Apr 16, 2024 1.900 1.900 1.860 1.895 8,123 -0.01(-0.52%)
Apr 15, 2024 1.860 1.915 1.730 1.905 83,353 -0.02(-1.30%)
Apr 12, 2024 1.945 1.945 1.840 1.930 79,137 -0.03(-1.53%)
Apr 11, 2024 1.950 1.980 1.930 1.960 16,351 +0.00(+0.20%)
Apr 10, 2024 1.920 2.000 1.920 1.956 9,293 -0.02(-0.96%)
Apr 09, 2024 1.955 1.975 1.930 1.975 13,201 +0.02(+1.02%)
Apr 08, 2024 1.930 1.990 1.920 1.955 4,588 +0.04(+1.82%)
Apr 05, 2024 1.920 1.940 1.900 1.920 9,498 +0.05(+2.89%)
Apr 04, 2024 2.000 2.000 1.850 1.866 79,740 -0.12(-6.23%)
Apr 03, 2024 1.980 1.995 1.930 1.990 27,301 +0.02(+1.02%)
Apr 02, 2024 1.970 1.990 1.950 1.970 17,886 -0.02(-1.10%)
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.