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 (%)
Nov 30, 2020 0.3250 0.3340 0.2970 0.3199 61,050 -0.00(-0.03%)
Nov 27, 2020 0.3175 0.3200 0.3075 0.3200 46,700 +0.02(+4.92%)
Nov 25, 2020 0.3000 0.3250 0.3000 0.3050 79,700 +0.00(+0.83%)
Nov 24, 2020 0.3175 0.3175 0.3000 0.3025 197,251 -0.01(-4.42%)
Nov 23, 2020 0.3200 0.3340 0.3158 0.3165 29,976 -0.00(-1.09%)
Nov 20, 2020 0.3200 0.3300 0.3200 0.3200 4,000 -0.00(-0.78%)
Nov 19, 2020 0.3220 0.3250 0.3200 0.3225 37,328 +0.01(+4.03%)
Nov 18, 2020 0.3200 0.3320 0.3100 0.3100 82,509 -0.02(-4.91%)
Nov 17, 2020 0.3325 0.3325 0.3200 0.3260 80,391 -0.01(-2.40%)
Nov 16, 2020 0.3300 0.3400 0.3300 0.3340 9,825 +0.00(+0.75%)
Nov 13, 2020 0.3400 0.3400 0.3250 0.3315 60,500 -0.01(-3.91%)
Nov 12, 2020 0.3375 0.3500 0.3325 0.3450 99,262 +0.01(+2.89%)
Nov 11, 2020 0.3250 0.3363 0.3250 0.3353 27,480 +0.00(+0.09%)
Nov 10, 2020 0.3438 0.3463 0.3300 0.3350 82,815 -0.01(-1.47%)
Nov 09, 2020 0.3400 0.3475 0.3400 0.3400 78,903 -0.01(-2.16%)
Nov 06, 2020 0.3425 0.3475 0.3425 0.3475 14,900 +0.00(+0.72%)
Nov 05, 2020 0.3425 0.3500 0.3425 0.3450 17,229 -0.01(-1.43%)
Nov 04, 2020 0.3600 0.3600 0.3488 0.3500 54,327 +0.00(+0.00%)
Nov 03, 2020 0.3400 0.3575 0.3350 0.3500 86,928 +0.01(+2.94%)
Nov 02, 2020 0.3300 0.3400 0.3250 0.3400 32,390 +0.02(+4.62%)
Oct 30, 2020 0.3300 0.3325 0.3250 0.3250 51,100 -0.01(-1.52%)
Oct 29, 2020 0.3350 0.3350 0.3200 0.3300 27,957 +0.00(+0.00%)
Oct 28, 2020 0.3375 0.3475 0.3300 0.3300 99,752 -0.02(-5.69%)
Oct 27, 2020 0.3395 0.3499 0.3350 0.3499 3,200 -0.00(-0.03%)
Oct 26, 2020 0.3600 0.3600 0.3400 0.3500 48,206 -0.01(-1.41%)
Oct 23, 2020 0.3600 0.3625 0.3550 0.3550 101,200 -0.00(-0.39%)
Oct 22, 2020 0.3578 0.3578 0.3564 0.3564 600 +0.00(+1.25%)
Oct 21, 2020 0.3688 0.3700 0.3520 0.3520 77,614 -0.02(-4.86%)
Oct 20, 2020 0.3700 0.3700 0.3650 0.3700 122,606 +0.01(+1.37%)
Oct 19, 2020 0.3675 0.3725 0.3650 0.3650 65,130 -0.01(-2.67%)
Oct 16, 2020 0.3700 0.3750 0.3650 0.3750 22,700 +0.01(+1.35%)
Oct 15, 2020 0.3350 0.3700 0.3350 0.3700 62,809 -0.01(-2.63%)
Oct 14, 2020 0.3800 0.3813 0.3400 0.3800 39,453 -0.00(-0.65%)
Oct 13, 2020 0.3750 0.3875 0.3620 0.3825 58,155 +0.01(+3.38%)
Oct 12, 2020 0.4000 0.4000 0.3601 0.3700 363,423 +0.01(+1.43%)
Oct 09, 2020 0.3438 0.3790 0.3438 0.3648 81,500 +0.01(+4.23%)
Oct 08, 2020 0.3450 0.3500 0.3400 0.3500 69,278 +0.01(+1.45%)
Oct 07, 2020 0.3450 0.3450 0.3400 0.3450 62,408 +0.00(+1.47%)
Oct 06, 2020 0.3400 0.3400 0.3200 0.3400 38,325 +0.01(+1.49%)
Oct 05, 2020 0.3300 0.3400 0.3300 0.3350 3,970 -0.01(-1.47%)
Oct 02, 2020 0.3500 0.3500 0.3300 0.3400 19,000 -0.01(-2.86%)
Oct 01, 2020 0.3500 0.3550 0.3300 0.3500 56,580 -0.01(-1.41%)
Sep 30, 2020 0.3550 0.3600 0.3550 0.3550 16,025 +0.00(+0.57%)
Sep 29, 2020 0.3550 0.3550 0.3500 0.3530 39,642 +0.01(+3.52%)
Sep 28, 2020 0.3680 0.3680 0.3020 0.3410 42,506 -0.03(-7.81%)
Sep 25, 2020 0.3515 0.3699 0.3515 0.3699 15,900 +0.02(+5.69%)
Sep 24, 2020 0.3630 0.3630 0.3500 0.3500 55,434 -0.01(-2.51%)
Sep 23, 2020 0.3800 0.3800 0.3500 0.3590 48,288 -0.02(-5.53%)
Sep 22, 2020 0.3700 0.3800 0.3700 0.3800 5,320 +0.00(+0.32%)
Sep 21, 2020 0.3890 0.3890 0.3600 0.3788 21,767 +0.03(+8.23%)
Sep 18, 2020 0.3898 0.3898 0.3500 0.3500 121,200 -0.04(-10.26%)
Sep 17, 2020 0.3845 0.3900 0.3798 0.3900 65,233 +0.01(+2.63%)
Sep 16, 2020 0.3900 0.3900 0.3800 0.3800 52,969 -0.00(-1.04%)
Sep 15, 2020 0.3899 0.3899 0.3750 0.3840 64,327 -0.00(-1.03%)
Sep 14, 2020 0.3700 0.3899 0.3700 0.3880 290,162 +0.02(+4.86%)
Sep 11, 2020 0.3770 0.3850 0.3520 0.3700 531,100 -0.01(-1.33%)
Sep 10, 2020 0.3575 0.3750 0.3575 0.3750 65,814 +0.01(+1.35%)
Sep 09, 2020 0.3600 0.3800 0.3500 0.3700 118,156 -0.01(-2.63%)
Sep 08, 2020 0.3825 0.3825 0.3600 0.3800 65,264 -0.00(-0.65%)
Sep 04, 2020 0.3875 0.3900 0.3600 0.3825 24,900 -0.01(-1.29%)
Sep 03, 2020 0.3900 0.3900 0.3550 0.3875 37,516 -0.00(-0.64%)
Sep 02, 2020 0.4000 0.4000 0.3470 0.3900 65,111 +0.00(+0.78%)
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.