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

Applied Energetics Inc (OP: AERG )

1.960 +0.050 (+2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Oct 31, 2018 0.0545 0.0600 0.0545 0.0600 13,372 +0.00(+0.84%)
Oct 30, 2018 0.0596 0.0596 0.0515 0.0595 137,836 +0.00(+0.17%)
Oct 29, 2018 0.0684 0.0684 0.0500 0.0594 2,078,753 -0.01(-18.85%)
Oct 26, 2018 0.0765 0.0800 0.0684 0.0732 166,700 +0.00(+4.57%)
Oct 25, 2018 0.0770 0.0770 0.0700 0.0700 10,600 -0.01(-9.09%)
Oct 24, 2018 0.0700 0.0770 0.0686 0.0770 58,770 +0.01(+12.24%)
Oct 23, 2018 0.0630 0.0709 0.0624 0.0686 127,058 -0.00(-3.79%)
Oct 22, 2018 0.0615 0.0800 0.0615 0.0713 50,380 -0.00(-1.11%)
Oct 19, 2018 0.0655 0.0800 0.0655 0.0721 60,500 +0.00(+1.55%)
Oct 18, 2018 0.0655 0.0710 0.0655 0.0710 14,673 +0.00(+0.71%)
Oct 17, 2018 0.0615 0.0768 0.0615 0.0705 47,820 +0.01(+8.29%)
Oct 15, 2018 0.0651 0.0651 0.0651 0 -0.01(-7.66%)
Oct 12, 2018 0.0769 0.0769 0.0620 0.0705 125,000 -0.01(-8.32%)
Oct 11, 2018 0.0768 0.0769 0.0651 0.0769 83,350 +0.01(+17.94%)
Oct 10, 2018 0.0655 0.0680 0.0652 0.0652 97,850 -0.00(-6.59%)
Oct 09, 2018 0.0651 0.0706 0.0651 0.0698 41,589 -0.00(-0.29%)
Oct 08, 2018 0.0651 0.0700 0.0650 0.0700 27,372 -0.01(-7.77%)
Oct 05, 2018 0.0625 0.0759 0.0625 0.0759 16,000 +0.00(+4.69%)
Oct 04, 2018 0.0700 0.0725 0.0620 0.0725 224,450 -0.00(-1.09%)
Oct 03, 2018 0.0730 0.0780 0.0730 0.0733 23,050 +0.00(+4.56%)
Oct 02, 2018 0.0680 0.0775 0.0680 0.0701 32,600 +0.00(+0.14%)
Oct 01, 2018 0.0750 0.0800 0.0700 0.0700 247,148 -0.01(-11.95%)
Sep 28, 2018 0.0795 0.0795 0.0795 0.0795 2,900 -0.00(-0.63%)
Sep 27, 2018 0.0875 0.0875 0.0620 0.0800 173,876 -0.01(-6.10%)
Sep 26, 2018 0.0875 0.0898 0.0852 0.0852 17,750 -0.00(-2.63%)
Sep 25, 2018 0.1075 0.1075 0.0800 0.0875 56,000 -0.00(-2.78%)
Sep 24, 2018 0.0800 0.0900 0.0800 0.0900 8,740 -0.00(-5.16%)
Sep 21, 2018 0.0825 0.1000 0.0825 0.0949 66,200 -0.00(-0.21%)
Sep 20, 2018 0.1000 0.1000 0.0951 0.0951 35,350 -0.00(-4.90%)
Sep 19, 2018 0.0900 0.1000 0.0900 0.1000 96,500 +0.01(+17.65%)
Sep 18, 2018 0.0945 0.0950 0.0850 0.0850 20,276 +0.01(+6.25%)
Sep 17, 2018 0.0950 0.0950 0.0800 0.0800 67,265 -0.01(-8.57%)
Sep 14, 2018 0.0950 0.1000 0.0875 0.0875 27,200 -0.01(-12.50%)
Sep 13, 2018 0.1000 0.1000 0.0841 0.1000 11,600 +0.00(+0.00%)
Sep 12, 2018 0.1100 0.1100 0.0992 0.1000 66,000 +0.00(+2.35%)
Sep 11, 2018 0.0900 0.0995 0.0900 0.0977 13,400 +0.01(+14.81%)
Sep 10, 2018 0.0851 0.0851 0.0851 0.0851 5,700 +0.00(+0.00%)
Sep 07, 2018 0.0855 0.0855 0.0851 0.0851 900 -0.00(-0.12%)
Sep 06, 2018 0.0800 0.0946 0.0800 0.0852 142,475 +0.01(+6.50%)
Sep 05, 2018 0.0800 0.0800 0.0800 0.0800 500 +0.00(+4.17%)
Sep 04, 2018 0.0804 0.0850 0.0751 0.0768 12,386 +0.00(+2.40%)
Aug 31, 2018 0.0750 0.0750 0.0750 0 -0.01(-14.77%)
Aug 30, 2018 0.0850 0.0880 0.0850 0.0880 6,300 +0.00(+3.53%)
Aug 29, 2018 0.0710 0.0877 0.0710 0.0850 145,877 +0.01(+13.33%)
Aug 28, 2018 0.0706 0.0750 0.0706 0.0750 132,200 -0.01(-6.25%)
Aug 27, 2018 0.0800 0.0840 0.0800 0.0800 23,830 +0.00(+0.00%)
Aug 24, 2018 0.0800 0.0800 0.0800 0.0800 36,400 +0.00(+0.00%)
Aug 23, 2018 0.0800 0.0800 0.0800 0.0800 275 -0.00(-2.44%)
Aug 22, 2018 0.0880 0.0880 0.0820 0.0820 29,690 +0.00(+3.27%)
Aug 21, 2018 0.0525 0.0880 0.0525 0.0794 111,485 -0.00(-0.75%)
Aug 20, 2018 0.0820 0.0880 0.0800 0.0800 173,745 -0.01(-12.66%)
Aug 17, 2018 0.0900 0.0921 0.0820 0.0916 29,700 -0.00(-0.97%)
Aug 16, 2018 0.0881 0.0925 0.0810 0.0925 120,122 -0.00(-2.73%)
Aug 15, 2018 0.0887 0.0951 0.0880 0.0951 49,350 +0.01(+5.67%)
Aug 14, 2018 0.0950 0.0970 0.0900 0.0900 282,356 -0.01(-10.00%)
Aug 13, 2018 0.1000 0.1000 0.0875 0.1000 82,600 +0.01(+16.28%)
Aug 10, 2018 0.0850 0.0860 0.0800 0.0860 17,500 +0.00(+1.18%)
Aug 09, 2018 0.0896 0.0900 0.0840 0.0850 44,345 -0.00(-0.93%)
Aug 08, 2018 0.0850 0.0990 0.0850 0.0858 137,621 -0.01(-14.03%)
Aug 07, 2018 0.0900 0.1000 0.0750 0.0998 278,859 +0.01(+10.89%)
Aug 06, 2018 0.1000 0.1050 0.0580 0.0900 886,486 -0.03(-21.74%)
Aug 03, 2018 0.1300 0.1300 0.1150 0.1150 74,100 -0.01(-8.00%)
Aug 02, 2018 0.1200 0.1250 0.1200 0.1250 35,700 +0.00(+3.65%)
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.