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 (%)
Dec 31, 2019 0.3300 0.3600 0.3261 0.3300 235,700 -0.01(-3.79%)
Dec 30, 2019 0.3685 0.3685 0.3000 0.3430 213,764 -0.03(-6.92%)
Dec 27, 2019 0.2510 0.3888 0.2500 0.3685 377,200 +0.11(+41.73%)
Dec 26, 2019 0.2500 0.2600 0.2500 0.2600 141,581 +0.00(+1.56%)
Dec 24, 2019 0.2400 0.2582 0.2360 0.2560 143,700 +0.01(+5.52%)
Dec 23, 2019 0.2430 0.2488 0.2382 0.2426 96,926 -0.00(-0.16%)
Dec 20, 2019 0.2382 0.2430 0.2382 0.2430 28,800 +0.00(+2.02%)
Dec 19, 2019 0.2450 0.2450 0.2382 0.2382 35,600 -0.01(-2.78%)
Dec 18, 2019 0.2435 0.2450 0.2400 0.2450 87,767 +0.00(+0.00%)
Dec 17, 2019 0.2393 0.2482 0.2385 0.2450 25,467 -0.00(-1.29%)
Dec 16, 2019 0.2250 0.2545 0.2250 0.2482 46,060 -0.01(-2.48%)
Dec 13, 2019 0.2300 0.2545 0.2125 0.2545 347,200 +0.02(+6.93%)
Dec 12, 2019 0.2400 0.2400 0.2300 0.2380 61,839 -0.00(-0.83%)
Dec 11, 2019 0.2375 0.2400 0.2350 0.2400 133,191 +0.00(+0.04%)
Dec 10, 2019 0.2050 0.2400 0.2050 0.2399 159,662 +0.01(+2.13%)
Dec 09, 2019 0.2448 0.2495 0.2000 0.2349 121,587 -0.01(-4.12%)
Dec 06, 2019 0.2348 0.2450 0.2311 0.2450 72,000 +0.01(+2.42%)
Dec 05, 2019 0.2275 0.2500 0.2275 0.2392 56,850 -0.01(-4.32%)
Dec 04, 2019 0.2300 0.2500 0.2300 0.2500 128,005 +0.02(+7.53%)
Dec 03, 2019 0.2325 0.2411 0.2300 0.2325 79,637 -0.00(-1.06%)
Dec 02, 2019 0.2350 0.2469 0.2350 0.2350 62,110 -0.01(-5.09%)
Nov 29, 2019 0.2478 0.2517 0.2350 0.2476 26,600 -0.00(-1.67%)
Nov 27, 2019 0.2581 0.2581 0.2400 0.2518 25,400 -0.01(-2.44%)
Nov 26, 2019 0.2517 0.2581 0.2215 0.2581 65,141 +0.00(+0.00%)
Nov 25, 2019 0.2550 0.2600 0.2200 0.2581 190,572 +0.00(+1.22%)
Nov 22, 2019 0.2585 0.2600 0.2465 0.2550 162,900 -0.00(-0.97%)
Nov 21, 2019 0.2578 0.2578 0.2475 0.2575 43,852 +0.01(+2.79%)
Nov 20, 2019 0.2600 0.2600 0.2500 0.2505 36,315 -0.01(-3.65%)
Nov 19, 2019 0.2550 0.2700 0.2550 0.2600 135,267 +0.00(+0.00%)
Nov 18, 2019 0.2440 0.2750 0.2400 0.2600 230,596 +0.01(+4.84%)
Nov 15, 2019 0.2460 0.2500 0.2230 0.2480 114,900 +0.01(+3.29%)
Nov 14, 2019 0.2450 0.2450 0.2200 0.2401 170,216 -0.01(-5.66%)
Nov 13, 2019 0.2525 0.2545 0.2400 0.2545 75,364 +0.00(+1.80%)
Nov 12, 2019 0.2695 0.2695 0.2445 0.2500 67,055 -0.01(-4.58%)
Nov 11, 2019 0.2645 0.2695 0.2445 0.2620 72,770 +0.01(+4.47%)
Nov 08, 2019 0.2500 0.2673 0.2445 0.2508 78,800 +0.00(+0.32%)
Nov 07, 2019 0.2500 0.2500 0.2480 0.2500 34,030 +0.00(+0.81%)
Nov 06, 2019 0.2445 0.2695 0.2445 0.2480 30,236 +0.00(+1.43%)
Nov 05, 2019 0.2650 0.2650 0.2303 0.2445 110,832 -0.02(-7.74%)
Nov 04, 2019 0.2700 0.2700 0.2650 0.2650 32,962 -0.00(-0.04%)
Nov 01, 2019 0.2700 0.2720 0.2551 0.2651 67,500 -0.00(-1.81%)
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%)
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.