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, 2023 2.400 2.440 2.385 2.440 82,170 +0.04(+1.67%)
Oct 30, 2023 2.317 2.440 2.309 2.400 102,153 +0.07(+3.00%)
Oct 27, 2023 2.350 2.380 2.230 2.330 71,958 -0.02(-0.85%)
Oct 26, 2023 2.100 2.350 2.050 2.350 107,970 +0.24(+11.37%)
Oct 25, 2023 2.240 2.240 1.995 2.110 39,940 +0.08(+3.94%)
Oct 24, 2023 2.045 2.250 1.940 2.030 130,392 -0.03(-1.46%)
Oct 23, 2023 2.050 2.065 2.050 2.060 47,374 +0.02(+0.98%)
Oct 20, 2023 2.100 2.150 2.040 2.040 59,614 -0.05(-2.39%)
Oct 19, 2023 2.090 2.120 2.090 2.090 51,446 +0.00(+0.00%)
Oct 18, 2023 2.100 2.110 2.080 2.090 70,011 +0.00(+0.00%)
Oct 17, 2023 2.090 2.150 2.090 2.090 54,778 -0.02(-0.95%)
Oct 16, 2023 2.150 2.170 2.100 2.110 189,014 -0.04(-1.86%)
Oct 13, 2023 2.170 2.188 2.145 2.150 59,622 -0.01(-0.46%)
Oct 12, 2023 2.160 2.230 2.140 2.160 139,807 -0.02(-0.92%)
Oct 11, 2023 2.230 2.250 2.160 2.180 57,290 -0.07(-3.11%)
Oct 10, 2023 2.360 2.360 2.250 2.250 73,505 -0.01(-0.44%)
Oct 09, 2023 2.400 2.475 2.220 2.260 73,182 -0.04(-1.74%)
Oct 06, 2023 2.275 2.400 2.220 2.300 67,435 +0.00(+0.00%)
Oct 05, 2023 2.320 2.330 2.260 2.300 11,855 -0.03(-1.29%)
Oct 04, 2023 2.250 2.375 2.250 2.330 20,992 -0.07(-2.92%)
Oct 03, 2023 2.260 2.400 2.260 2.400 64,023 +0.04(+1.69%)
Oct 02, 2023 2.335 2.450 2.300 2.360 60,952 -0.12(-4.84%)
Sep 29, 2023 2.310 2.480 2.190 2.480 163,848 +0.17(+7.36%)
Sep 28, 2023 2.140 2.330 2.125 2.310 46,257 +0.17(+7.94%)
Sep 27, 2023 2.170 2.230 2.100 2.140 190,018 -0.03(-1.38%)
Sep 26, 2023 2.190 2.220 2.140 2.170 26,605 -0.02(-0.91%)
Sep 25, 2023 2.180 2.200 2.180 2.190 32,595 -0.06(-2.67%)
Sep 22, 2023 2.250 2.300 2.170 2.250 92,265 +0.07(+3.21%)
Sep 21, 2023 2.230 2.280 2.130 2.180 70,433 -0.06(-2.68%)
Sep 20, 2023 2.230 2.260 2.220 2.240 17,989 -0.01(-0.44%)
Sep 19, 2023 2.260 2.360 2.220 2.250 41,650 -0.05(-2.17%)
Sep 18, 2023 2.300 2.340 2.280 2.300 37,331 -0.05(-2.13%)
Sep 15, 2023 2.340 2.400 2.270 2.350 101,570 -0.02(-0.84%)
Sep 14, 2023 2.340 2.390 2.310 2.370 60,617 +0.04(+1.72%)
Sep 13, 2023 2.210 2.370 2.210 2.330 36,160 +0.10(+4.48%)
Sep 12, 2023 2.260 2.300 2.210 2.230 81,410 -0.01(-0.45%)
Sep 11, 2023 2.210 2.375 2.210 2.240 105,687 +0.03(+1.36%)
Sep 08, 2023 2.220 2.300 2.200 2.210 133,527 -0.04(-1.78%)
Sep 07, 2023 2.290 2.290 2.230 2.250 24,487 -0.05(-2.17%)
Sep 06, 2023 2.290 2.340 2.260 2.300 64,082 +0.01(+0.44%)
Sep 05, 2023 2.310 2.380 2.260 2.290 54,328 -0.05(-2.14%)
Sep 01, 2023 2.340 2.365 2.310 2.340 19,937 -0.01(-0.43%)
Aug 31, 2023 2.320 2.350 2.320 2.350 9,275 +0.00(+0.00%)
Aug 30, 2023 2.315 2.380 2.300 2.350 19,576 +0.05(+2.17%)
Aug 29, 2023 2.445 2.445 2.270 2.300 47,064 -0.05(-2.13%)
Aug 28, 2023 2.270 2.500 2.270 2.350 102,286 -0.03(-1.26%)
Aug 25, 2023 2.550 2.550 2.330 2.380 55,745 -0.12(-4.80%)
Aug 24, 2023 2.310 2.540 2.310 2.500 69,226 +0.04(+1.63%)
Aug 23, 2023 2.310 2.470 2.300 2.460 37,723 +0.16(+6.96%)
Aug 22, 2023 2.450 2.460 2.290 2.300 66,546 -0.03(-1.37%)
Aug 21, 2023 2.270 2.410 2.270 2.332 21,434 +0.05(+2.28%)
Aug 18, 2023 2.300 2.310 2.280 2.280 319,993 -0.07(-2.98%)
Aug 17, 2023 2.380 2.380 2.310 2.350 178,460 +0.00(+0.00%)
Aug 16, 2023 2.330 2.370 2.325 2.350 70,791 -0.02(-0.84%)
Aug 15, 2023 2.410 2.410 2.335 2.370 156,832 -0.04(-1.66%)
Aug 14, 2023 2.500 2.540 2.360 2.410 60,055 -0.11(-4.55%)
Aug 11, 2023 2.500 2.560 2.500 2.525 30,504 -0.06(-2.13%)
Aug 10, 2023 2.550 2.580 2.520 2.580 46,767 +0.02(+0.78%)
Aug 09, 2023 2.540 2.580 2.525 2.560 59,400 +0.02(+0.79%)
Aug 08, 2023 2.480 2.540 2.480 2.540 21,644 +0.02(+0.79%)
Aug 07, 2023 2.480 2.530 2.410 2.520 55,444 +0.05(+2.04%)
Aug 04, 2023 2.330 2.480 2.306 2.470 84,587 +0.21(+9.27%)
Aug 03, 2023 2.350 2.465 2.260 2.260 39,663 -0.10(-4.24%)
Aug 02, 2023 2.336 2.510 2.304 2.360 93,565 +0.09(+3.96%)
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.