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 29, 2023 1.970 2.215 1.970 2.215 76,049 +0.19(+9.11%)
Dec 28, 2023 2.003 2.030 1.960 2.030 29,363 +0.02(+1.00%)
Dec 27, 2023 2.010 2.020 2.010 2.010 36,368 +0.00(+0.00%)
Dec 26, 2023 2.000 2.020 1.990 2.010 36,311 -0.01(-0.50%)
Dec 22, 2023 2.010 2.030 1.995 2.020 8,292 +0.01(+0.50%)
Dec 21, 2023 2.010 2.040 1.980 2.010 96,052 +0.01(+0.50%)
Dec 20, 2023 2.010 2.030 2.000 2.000 52,247 -0.04(-1.96%)
Dec 19, 2023 2.075 2.120 2.010 2.040 28,758 -0.06(-2.76%)
Dec 18, 2023 2.110 2.120 2.075 2.098 12,391 -0.02(-1.04%)
Dec 15, 2023 2.160 2.170 2.100 2.120 20,281 -0.11(-4.93%)
Dec 14, 2023 2.118 2.250 2.112 2.230 54,359 +0.13(+6.19%)
Dec 13, 2023 1.980 2.140 1.970 2.100 69,537 +0.13(+6.60%)
Dec 12, 2023 2.040 2.055 1.970 1.970 75,867 -0.11(-5.29%)
Dec 11, 2023 2.050 2.090 2.050 2.080 29,516 +0.01(+0.48%)
Dec 08, 2023 2.070 2.133 2.040 2.070 128,887 -0.05(-2.36%)
Dec 07, 2023 2.150 2.160 2.090 2.120 67,342 +0.00(+0.00%)
Dec 06, 2023 2.200 2.200 2.060 2.120 40,815 -0.04(-1.85%)
Dec 05, 2023 2.210 2.220 2.150 2.160 62,303 -0.04(-1.82%)
Dec 04, 2023 2.130 2.290 2.130 2.200 18,492 +0.06(+2.80%)
Dec 01, 2023 2.070 2.210 2.070 2.140 53,867 +0.05(+2.39%)
Nov 30, 2023 2.150 2.170 2.070 2.090 123,226 -0.05(-2.34%)
Nov 29, 2023 2.100 2.200 2.100 2.140 29,348 -0.06(-2.73%)
Nov 28, 2023 2.230 2.230 2.100 2.200 174,170 -0.04(-1.79%)
Nov 27, 2023 2.280 2.320 2.110 2.240 136,826 -0.01(-0.44%)
Nov 24, 2023 2.270 2.270 2.170 2.250 43,464 -0.02(-0.88%)
Nov 22, 2023 2.295 2.295 2.250 2.270 3,365 -0.01(-0.44%)
Nov 21, 2023 2.210 2.300 2.210 2.280 59,996 +0.07(+3.17%)
Nov 20, 2023 2.300 2.300 2.200 2.210 61,708 -0.09(-3.87%)
Nov 17, 2023 2.280 2.350 2.260 2.299 128,606 -0.07(-3.00%)
Nov 16, 2023 2.400 2.410 2.350 2.370 40,718 +0.06(+2.60%)
Nov 15, 2023 2.306 2.430 2.110 2.310 27,233 -0.06(-2.53%)
Nov 14, 2023 2.370 2.400 2.330 2.370 12,456 -0.03(-1.25%)
Nov 13, 2023 2.330 2.440 2.260 2.400 199,242 +0.07(+3.22%)
Nov 10, 2023 2.350 2.350 2.320 2.325 18,467 -0.02(-1.06%)
Nov 09, 2023 2.350 2.390 2.335 2.350 20,616 +0.00(+0.00%)
Nov 08, 2023 2.380 2.380 2.330 2.350 14,132 -0.03(-1.26%)
Nov 07, 2023 2.420 2.440 2.380 2.380 13,583 -0.01(-0.42%)
Nov 06, 2023 2.310 2.410 2.310 2.390 7,535 -0.01(-0.42%)
Nov 03, 2023 2.380 2.400 2.370 2.400 15,290 +0.00(+0.00%)
Nov 02, 2023 2.422 2.460 2.380 2.400 43,350 -0.02(-0.83%)
Nov 01, 2023 2.400 2.440 2.330 2.420 21,158 -0.02(-0.82%)
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%)
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.