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, 2022 1.970 2.000 1.930 2.000 37,034 +0.06(+3.09%)
Nov 29, 2022 1.980 2.015 1.940 1.940 59,835 -0.03(-1.52%)
Nov 28, 2022 1.930 2.000 1.930 1.970 14,524 -0.03(-1.50%)
Nov 25, 2022 1.980 2.020 1.920 2.000 53,628 +0.04(+2.04%)
Nov 23, 2022 2.050 2.050 1.940 1.960 51,506 -0.04(-2.00%)
Nov 22, 2022 1.980 2.050 1.960 2.000 66,982 +0.01(+0.50%)
Nov 21, 2022 2.040 2.070 1.990 1.990 32,511 -0.09(-4.33%)
Nov 18, 2022 2.100 2.100 2.010 2.080 20,500 -0.01(-0.48%)
Nov 17, 2022 2.060 2.100 2.060 2.090 66,788 -0.01(-0.48%)
Nov 16, 2022 2.120 2.120 2.050 2.100 18,942 -0.04(-1.87%)
Nov 15, 2022 2.190 2.190 2.090 2.140 32,500 +0.01(+0.47%)
Nov 14, 2022 2.080 2.150 2.080 2.130 78,837 +0.01(+0.71%)
Nov 11, 2022 2.180 2.190 2.095 2.115 38,979 -0.03(-1.63%)
Nov 10, 2022 2.130 2.150 2.080 2.150 20,799 +0.09(+4.37%)
Nov 09, 2022 2.101 2.140 2.060 2.060 21,602 -0.09(-4.19%)
Nov 08, 2022 2.150 2.153 2.060 2.150 77,142 +0.05(+2.38%)
Nov 07, 2022 2.140 2.190 2.090 2.100 42,663 -0.14(-6.25%)
Nov 04, 2022 2.225 2.240 2.120 2.240 112,460 +0.00(+0.00%)
Nov 03, 2022 2.210 2.240 2.170 2.240 36,622 +0.03(+1.36%)
Nov 02, 2022 2.120 2.210 2.120 2.210 61,110 +0.05(+2.31%)
Nov 01, 2022 2.210 2.240 2.160 2.160 19,555 -0.03(-1.37%)
Oct 31, 2022 2.270 2.270 2.138 2.190 92,439 -0.08(-3.52%)
Oct 28, 2022 2.220 2.270 2.220 2.270 38,070 +0.03(+1.34%)
Oct 27, 2022 2.250 2.258 2.240 2.240 40,688 +0.00(+0.00%)
Oct 26, 2022 2.210 2.250 2.180 2.240 33,020 +0.01(+0.45%)
Oct 25, 2022 2.150 2.250 2.150 2.230 31,850 +0.03(+1.20%)
Oct 24, 2022 2.240 2.265 2.190 2.204 16,737 -0.08(-3.36%)
Oct 21, 2022 2.280 2.290 2.240 2.280 26,868 +0.03(+1.33%)
Oct 20, 2022 2.290 2.290 2.250 2.250 12,357 -0.04(-1.96%)
Oct 19, 2022 2.300 2.320 2.210 2.295 6,969 -0.00(-0.22%)
Oct 18, 2022 2.340 2.350 2.300 2.300 22,335 -0.03(-1.29%)
Oct 17, 2022 2.300 2.330 2.260 2.330 10,240 +0.04(+1.75%)
Oct 14, 2022 2.300 2.320 2.250 2.290 57,861 -0.03(-1.29%)
Oct 13, 2022 2.050 2.340 2.050 2.320 26,215 +0.02(+0.87%)
Oct 12, 2022 2.160 2.340 2.160 2.300 34,858 -0.03(-1.29%)
Oct 11, 2022 2.300 2.350 2.090 2.330 49,513 +0.05(+2.19%)
Oct 10, 2022 2.290 2.290 2.240 2.280 20,741 -0.07(-2.98%)
Oct 07, 2022 2.320 2.350 2.300 2.350 26,700 +0.03(+1.29%)
Oct 06, 2022 2.370 2.370 2.295 2.320 66,100 -0.06(-2.52%)
Oct 05, 2022 2.320 2.380 2.225 2.380 79,799 +0.08(+3.48%)
Oct 04, 2022 2.200 2.390 2.080 2.300 123,846 +0.05(+2.22%)
Oct 03, 2022 2.275 2.320 2.225 2.250 25,678 -0.04(-1.75%)
Sep 30, 2022 2.250 2.325 2.250 2.290 93,936 -0.06(-2.55%)
Sep 29, 2022 2.400 2.400 2.340 2.350 65,372 -0.01(-0.42%)
Sep 28, 2022 2.300 2.365 2.240 2.360 30,193 +0.06(+2.61%)
Sep 27, 2022 2.330 2.400 2.300 2.300 73,354 -0.02(-0.86%)
Sep 26, 2022 2.100 2.390 2.050 2.320 139,572 +0.17(+7.91%)
Sep 23, 2022 2.000 2.250 1.990 2.150 213,457 +0.11(+5.39%)
Sep 22, 2022 2.130 2.130 1.960 2.040 95,378 +0.04(+2.00%)
Sep 21, 2022 2.010 2.040 1.990 2.000 61,883 -0.03(-1.48%)
Sep 20, 2022 2.060 2.080 2.005 2.030 93,880 -0.02(-0.98%)
Sep 19, 2022 2.010 2.070 1.940 2.050 99,124 +0.05(+2.76%)
Sep 16, 2022 1.960 2.010 1.960 1.995 80,453 -0.03(-1.72%)
Sep 15, 2022 1.930 2.050 1.930 2.030 57,285 +0.05(+2.53%)
Sep 14, 2022 2.000 2.080 1.980 1.980 152,770 +0.00(+0.00%)
Sep 13, 2022 1.990 2.060 1.980 1.980 42,649 -0.02(-1.00%)
Sep 12, 2022 2.070 2.105 1.980 2.000 39,126 -0.03(-1.48%)
Sep 09, 2022 2.010 2.080 2.000 2.030 56,233 +0.03(+1.50%)
Sep 08, 2022 2.000 2.080 2.000 2.000 42,720 -0.02(-0.99%)
Sep 07, 2022 2.043 2.070 2.000 2.020 61,943 -0.02(-0.98%)
Sep 06, 2022 1.980 2.100 1.980 2.040 15,700 +0.01(+0.49%)
Sep 02, 2022 2.000 2.040 2.000 2.030 40,384 +0.01(+0.50%)
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.