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

Applied Energetics Inc (OP: AERG )

1.980 +0.020 (+1.02%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 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 (%)
Jan 31, 2022 2.040 2.040 1.900 1.930 45,661 -0.05(-2.53%)
Jan 28, 2022 2.060 2.109 1.980 1.980 128,509 -0.10(-4.81%)
Jan 27, 2022 2.090 2.140 2.060 2.080 92,855 -0.01(-0.48%)
Jan 26, 2022 2.040 2.090 1.950 2.090 111,148 +0.05(+2.45%)
Jan 25, 2022 1.860 2.040 1.860 2.040 99,475 +0.13(+6.81%)
Jan 24, 2022 2.100 2.115 1.900 1.910 187,466 -0.19(-9.05%)
Jan 21, 2022 2.060 2.140 2.010 2.100 91,288 +0.00(+0.00%)
Jan 20, 2022 2.010 2.190 2.010 2.100 126,328 +0.10(+5.00%)
Jan 19, 2022 2.050 2.250 2.000 2.000 139,455 -0.06(-2.91%)
Jan 18, 2022 2.100 2.210 2.060 2.060 41,322 -0.06(-3.01%)
Jan 14, 2022 2.124 0 +0.02(+0.95%)
Jan 13, 2022 2.220 2.230 2.100 2.104 98,615 -0.12(-5.23%)
Jan 12, 2022 2.180 2.280 2.150 2.220 157,716 +0.12(+5.71%)
Jan 11, 2022 2.190 2.280 2.010 2.100 229,224 +0.09(+4.48%)
Jan 10, 2022 2.390 2.390 2.010 2.010 237,106 -0.28(-12.23%)
Jan 07, 2022 2.390 2.395 2.280 2.290 44,554 -0.01(-0.43%)
Jan 06, 2022 2.350 2.440 2.290 2.300 93,653 -0.07(-2.95%)
Jan 05, 2022 2.310 2.470 2.275 2.370 123,977 -0.02(-0.84%)
Jan 04, 2022 2.400 2.500 2.180 2.390 137,728 +0.02(+0.84%)
Jan 03, 2022 2.400 2.400 2.250 2.370 62,824 -0.03(-1.25%)
Dec 31, 2021 2.350 2.600 2.350 2.400 42,897 +0.08(+3.45%)
Dec 30, 2021 2.530 2.570 2.270 2.320 97,801 -0.22(-8.66%)
Dec 29, 2021 2.565 2.600 2.540 2.540 46,688 -0.04(-1.55%)
Dec 28, 2021 2.600 2.620 2.520 2.580 37,002 -0.02(-0.77%)
Dec 27, 2021 2.740 2.750 2.530 2.600 55,739 +0.00(+0.00%)
Dec 23, 2021 2.490 2.660 2.440 2.600 92,098 +0.10(+4.00%)
Dec 22, 2021 2.475 2.550 2.450 2.500 170,423 +0.01(+0.40%)
Dec 21, 2021 2.445 2.500 2.330 2.490 80,614 +0.06(+2.36%)
Dec 20, 2021 2.400 2.470 2.400 2.433 51,297 -0.07(-2.70%)
Dec 17, 2021 2.100 2.510 2.050 2.500 71,081 +0.13(+5.49%)
Dec 16, 2021 2.275 2.480 2.190 2.370 96,496 +0.07(+3.04%)
Dec 15, 2021 2.380 2.380 2.150 2.300 79,862 -0.02(-0.86%)
Dec 14, 2021 2.460 2.550 2.250 2.320 47,226 -0.13(-5.31%)
Dec 13, 2021 2.580 2.600 2.270 2.450 60,368 -0.15(-5.77%)
Dec 10, 2021 2.330 2.600 2.240 2.600 55,017 +0.33(+14.54%)
Dec 09, 2021 2.400 2.550 2.240 2.270 141,332 -0.22(-8.84%)
Dec 08, 2021 2.560 2.600 2.360 2.490 57,902 -0.07(-2.73%)
Dec 07, 2021 2.480 2.650 2.480 2.560 57,132 +0.08(+3.23%)
Dec 06, 2021 2.550 2.590 2.380 2.480 129,335 -0.04(-1.59%)
Dec 03, 2021 2.750 2.810 2.500 2.520 58,941 -0.11(-4.18%)
Dec 02, 2021 2.690 2.740 2.500 2.630 46,804 -0.04(-1.50%)
Dec 01, 2021 2.830 2.840 2.510 2.670 72,314 -0.17(-5.82%)
Nov 30, 2021 2.770 2.930 2.600 2.835 204,168 +0.08(+2.72%)
Nov 29, 2021 2.500 2.770 2.500 2.760 177,173 +0.26(+10.40%)
Nov 26, 2021 2.450 2.690 2.450 2.500 45,633 -0.07(-2.72%)
Nov 24, 2021 2.470 2.630 2.460 2.570 185,674 +0.10(+4.05%)
Nov 23, 2021 2.400 2.470 2.350 2.470 80,505 +0.07(+2.92%)
Nov 22, 2021 2.410 2.430 2.150 2.400 97,250 +0.03(+1.27%)
Nov 19, 2021 2.420 2.450 2.300 2.370 62,814 +0.07(+3.04%)
Nov 18, 2021 2.346 2.350 2.300 2.300 188,636 +0.04(+1.77%)
Nov 17, 2021 2.060 2.300 2.000 2.260 172,589 +0.16(+7.62%)
Nov 16, 2021 2.225 2.225 1.940 2.100 315,326 -0.05(-2.33%)
Nov 15, 2021 2.160 2.430 1.940 2.150 221,168 +0.01(+0.47%)
Nov 12, 2021 2.010 2.300 1.990 2.140 460,176 +0.16(+7.81%)
Nov 11, 2021 2.200 2.250 1.950 1.985 587,976 -0.22(-9.77%)
Nov 10, 2021 2.420 2.200 277,491 -0.24(-9.84%)
Nov 09, 2021 2.475 2.590 2.400 2.440 80,677 -0.04(-1.61%)
Nov 08, 2021 2.500 2.640 2.460 2.480 125,210 -0.06(-2.36%)
Nov 05, 2021 2.460 2.680 2.460 2.540 201,029 -0.09(-3.42%)
Nov 04, 2021 2.650 2.700 2.420 2.630 153,608 -0.03(-1.15%)
Nov 03, 2021 2.860 2.860 2.480 2.660 192,999 -0.22(-7.62%)
Nov 02, 2021 2.500 2.900 2.210 2.880 741,635 +0.38(+15.20%)
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.