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 (%)
Oct 31, 2019 0.2695 0.2700 0.2500 0.2700 124,958 +0.01(+1.89%)
Oct 30, 2019 0.2700 0.2730 0.2501 0.2650 195,525 +0.01(+5.58%)
Oct 29, 2019 0.2600 0.2774 0.2445 0.2510 84,443 -0.01(-3.46%)
Oct 28, 2019 0.2500 0.2605 0.2500 0.2600 39,060 +0.00(+0.00%)
Oct 25, 2019 0.2500 0.2600 0.2500 0.2600 3,100 +0.01(+3.96%)
Oct 24, 2019 0.2600 0.2612 0.2501 0.2501 38,085 +0.01(+3.13%)
Oct 23, 2019 0.2400 0.2500 0.2400 0.2425 18,797 -0.02(-6.73%)
Oct 22, 2019 0.2400 0.2663 0.2400 0.2600 99,042 +0.01(+3.63%)
Oct 21, 2019 0.2435 0.2518 0.2435 0.2509 80,500 +0.01(+3.04%)
Oct 18, 2019 0.2494 0.2500 0.2435 0.2435 28,500 -0.00(-0.12%)
Oct 17, 2019 0.2600 0.2600 0.2375 0.2438 50,908 -0.01(-4.20%)
Oct 16, 2019 0.2538 0.2575 0.2500 0.2545 907 -0.00(-0.97%)
Oct 15, 2019 0.2600 0.2600 0.2279 0.2570 100,483 -0.02(-6.61%)
Oct 14, 2019 0.2525 0.2760 0.2525 0.2752 79,200 +0.02(+7.37%)
Oct 11, 2019 0.2700 0.2700 0.2463 0.2563 85,100 -0.01(-5.07%)
Oct 10, 2019 0.2500 0.2775 0.2500 0.2700 131,109 +0.00(+1.39%)
Oct 09, 2019 0.2500 0.2700 0.2500 0.2663 79,400 +0.01(+2.42%)
Oct 08, 2019 0.2600 0.2620 0.2600 0.2600 49,620 +0.00(+0.00%)
Oct 07, 2019 0.2500 0.2795 0.2400 0.2600 339,981 +0.00(+0.00%)
Oct 04, 2019 0.2600 0.2600 0.2525 0.2600 26,800 -0.01(-3.70%)
Oct 03, 2019 0.2350 0.2700 0.2350 0.2700 93,763 +0.03(+13.49%)
Oct 02, 2019 0.2300 0.2400 0.2200 0.2379 105,690 -0.01(-3.88%)
Oct 01, 2019 0.2400 0.2475 0.2400 0.2475 42,249 +0.00(+1.02%)
Sep 30, 2019 0.2475 0.2493 0.2450 0.2450 38,100 -0.01(-5.70%)
Sep 27, 2019 0.2700 0.2700 0.2000 0.2598 86,200 -0.00(-1.59%)
Sep 26, 2019 0.2725 0.2800 0.2550 0.2640 21,949 -0.01(-3.12%)
Sep 25, 2019 0.2700 0.2825 0.2625 0.2725 69,169 +0.00(+0.93%)
Sep 24, 2019 0.2575 0.2950 0.2575 0.2700 75,923 +0.02(+8.00%)
Sep 23, 2019 0.2502 0.2575 0.2400 0.2500 36,791 -0.01(-3.85%)
Sep 20, 2019 0.2350 0.2600 0.2250 0.2600 259,700 +0.03(+13.04%)
Sep 19, 2019 0.2231 0.2300 0.2231 0.2300 600 +0.00(+0.00%)
Sep 18, 2019 0.2395 0.2395 0.2200 0.2300 294,142 +0.01(+4.31%)
Sep 17, 2019 0.2200 0.2300 0.2200 0.2205 9,797 -0.01(-4.13%)
Sep 16, 2019 0.2175 0.2336 0.2175 0.2300 108,160 +0.01(+5.75%)
Sep 13, 2019 0.2125 0.2227 0.2125 0.2175 71,200 -0.00(-1.14%)
Sep 12, 2019 0.2275 0.2350 0.2168 0.2200 216,909 +0.00(+0.00%)
Sep 11, 2019 0.2125 0.2280 0.2031 0.2200 176,038 -0.01(-4.35%)
Sep 10, 2019 0.2200 0.2499 0.2125 0.2300 270,500 +0.01(+3.14%)
Sep 09, 2019 0.2200 0.2230 0.2150 0.2230 44,062 +0.00(+1.36%)
Sep 06, 2019 0.2150 0.2200 0.2150 0.2200 37,500 +0.00(+1.38%)
Sep 05, 2019 0.2300 0.2301 0.2050 0.2170 188,114 -0.00(-1.81%)
Sep 04, 2019 0.2550 0.2550 0.2210 0.2210 16,166 +0.00(+1.38%)
Sep 03, 2019 0.2100 0.2270 0.2100 0.2180 52,941 -0.02(-8.21%)
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%)
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.