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

Applied Energetics Inc (OP: AERG )

1.910 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 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%)
Nov 01, 2021 2.420 2.620 2.620 2.500 119,600 +0.05(+2.04%)
Oct 29, 2021 2.640 2.700 2.380 2.450 306,417 -0.18(-6.84%)
Oct 28, 2021 2.500 2.720 2.410 2.630 215,255 +0.22(+9.13%)
Oct 27, 2021 2.400 2.650 2.310 2.410 273,804 -0.24(-9.06%)
Oct 26, 2021 2.630 2.590 2.650 345,802 +0.05(+1.92%)
Oct 25, 2021 2.250 2.640 2.250 2.600 215,924 +0.27(+11.35%)
Oct 22, 2021 2.490 2.690 2.200 2.335 260,132 -0.17(-6.60%)
Oct 21, 2021 2.430 2.540 2.430 2.500 74,569 +0.05(+2.04%)
Oct 20, 2021 2.380 2.550 2.215 2.450 531,527 +0.29(+13.43%)
Oct 19, 2021 3.100 3.400 2.060 2.160 1,559,015 -0.94(-30.32%)
Oct 18, 2021 2.640 3.260 2.615 3.100 730,894 +0.52(+20.16%)
Oct 15, 2021 2.470 2.600 2.410 2.580 233,664 +0.08(+3.20%)
Oct 14, 2021 2.520 2.570 2.170 2.500 194,150 +0.00(+0.00%)
Oct 13, 2021 2.333 2.560 2.330 2.500 644,162 +0.21(+9.17%)
Oct 12, 2021 2.190 2.300 2.150 2.290 248,896 +0.10(+4.57%)
Oct 11, 2021 1.960 2.200 1.960 2.190 595,197 +0.27(+14.06%)
Oct 08, 2021 1.900 1.960 1.830 1.920 324,321 +0.04(+2.40%)
Oct 07, 2021 1.783 1.880 1.730 1.875 290,868 +0.12(+7.14%)
Oct 06, 2021 1.700 1.790 1.650 1.750 114,251 -0.01(-0.57%)
Oct 05, 2021 1.650 1.780 1.650 1.760 64,841 +0.01(+0.57%)
Oct 04, 2021 1.780 1.800 1.730 1.750 54,311 -0.02(-1.13%)
Oct 01, 2021 1.744 1.840 1.700 1.770 107,824 -0.04(-2.21%)
Sep 30, 2021 1.790 1.830 1.710 1.810 250,935 +0.06(+3.43%)
Sep 29, 2021 1.740 1.790 1.625 1.750 537,342 +0.06(+3.55%)
Sep 28, 2021 1.710 1.710 1.665 1.690 148,180 +0.04(+2.42%)
Sep 27, 2021 1.590 1.710 1.590 1.650 132,447 +0.06(+3.77%)
Sep 24, 2021 1.620 1.680 1.550 1.590 36,624 +0.02(+1.27%)
Sep 23, 2021 1.570 1.700 1.500 1.570 74,936 +0.02(+1.29%)
Sep 22, 2021 1.550 1.730 1.520 1.550 76,467 +0.00(+0.00%)
Sep 21, 2021 1.600 1.620 1.500 1.550 49,244 +0.05(+3.33%)
Sep 20, 2021 1.640 1.650 1.500 1.500 124,599 -0.16(-9.64%)
Sep 17, 2021 1.760 1.760 1.640 1.660 120,255 -0.10(-5.68%)
Sep 16, 2021 1.830 1.830 1.660 1.760 96,417 -0.03(-1.68%)
Sep 15, 2021 1.725 1.800 1.680 1.790 110,771 +0.05(+2.87%)
Sep 14, 2021 1.730 1.790 1.700 1.740 224,989 +0.06(+3.57%)
Sep 13, 2021 1.620 1.700 1.620 1.680 163,499 +0.04(+2.44%)
Sep 10, 2021 1.670 1.690 1.600 1.640 122,119 +0.04(+2.50%)
Sep 09, 2021 1.590 1.700 1.560 1.600 137,657 +0.03(+1.91%)
Sep 08, 2021 1.600 1.630 1.560 1.570 45,466 -0.05(-3.09%)
Sep 07, 2021 1.600 1.680 1.560 1.620 153,197 +0.06(+3.85%)
Sep 03, 2021 1.610 1.700 1.540 1.560 188,203 -0.11(-6.59%)
Sep 02, 2021 1.660 1.700 1.550 1.670 115,915 +0.01(+0.60%)
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.