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 +0.030 (+1.60%)
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 (%)
Feb 28, 2020 0.2425 0.2800 0.2100 0.2800 118,900 +0.02(+5.66%)
Feb 27, 2020 0.2700 0.2700 0.2001 0.2650 658,872 -0.02(-5.36%)
Feb 26, 2020 0.2982 0.3075 0.2500 0.2800 59,667 +0.00(+0.00%)
Feb 25, 2020 0.3025 0.3025 0.2750 0.2800 87,150 -0.02(-5.88%)
Feb 24, 2020 0.2899 0.3075 0.2899 0.2975 245,263 -0.00(-0.83%)
Feb 21, 2020 0.3030 0.3099 0.3000 0.3000 38,300 -0.01(-2.50%)
Feb 20, 2020 0.3107 0.3124 0.2900 0.3077 45,782 -0.00(-0.97%)
Feb 19, 2020 0.3056 0.3250 0.2930 0.3107 292,623 -0.00(-1.37%)
Feb 18, 2020 0.3300 0.3300 0.3010 0.3150 110,140 -0.01(-1.56%)
Feb 14, 2020 0.3299 0.3475 0.3200 0.3200 143,900 +0.01(+1.59%)
Feb 13, 2020 0.3175 0.3281 0.3138 0.3150 65,420 +0.00(+0.16%)
Feb 12, 2020 0.3300 0.3401 0.3145 0.3145 176,629 -0.02(-4.70%)
Feb 11, 2020 0.3050 0.3313 0.2930 0.3300 278,459 +0.04(+12.63%)
Feb 10, 2020 0.3001 0.3101 0.2930 0.2930 38,583 -0.02(-5.48%)
Feb 07, 2020 0.3100 0.3100 0.3000 0.3100 17,400 +0.01(+2.82%)
Feb 06, 2020 0.3045 0.3174 0.3000 0.3015 128,178 -0.00(-1.15%)
Feb 05, 2020 0.3175 0.3175 0.3000 0.3050 140,461 -0.01(-3.94%)
Feb 04, 2020 0.3075 0.3200 0.3025 0.3175 81,636 -0.01(-1.55%)
Feb 03, 2020 0.3300 0.3300 0.3005 0.3225 91,410 -0.01(-2.27%)
Jan 31, 2020 0.3300 0.3300 0.3200 0.3300 18,100 +0.01(+1.54%)
Jan 30, 2020 0.3260 0.3275 0.3250 0.3250 6,325 -0.00(-0.40%)
Jan 29, 2020 0.3310 0.3310 0.3245 0.3263 13,117 -0.01(-2.39%)
Jan 28, 2020 0.3371 0.3375 0.3310 0.3343 23,721 -0.01(-1.68%)
Jan 27, 2020 0.3225 0.3400 0.3200 0.3400 33,607 -0.00(-0.29%)
Jan 24, 2020 0.3370 0.3410 0.3200 0.3410 156,800 +0.00(+0.29%)
Jan 23, 2020 0.3400 0.3413 0.3250 0.3400 189,583 -0.01(-1.56%)
Jan 22, 2020 0.3199 0.3454 0.3000 0.3454 107,811 +0.03(+7.97%)
Jan 21, 2020 0.3000 0.3350 0.2900 0.3199 253,462 +0.02(+6.63%)
Jan 17, 2020 0.3238 0.3310 0.3000 0.3000 138,500 -0.03(-7.92%)
Jan 16, 2020 0.3175 0.3290 0.2950 0.3258 171,389 +0.01(+2.65%)
Jan 15, 2020 0.3400 0.3400 0.3000 0.3174 148,390 -0.02(-6.32%)
Jan 14, 2020 0.3278 0.3388 0.3278 0.3388 9,177 +0.02(+5.87%)
Jan 13, 2020 0.3200 0.3245 0.3111 0.3200 72,505 +0.00(+0.00%)
Jan 10, 2020 0.3227 0.3370 0.2400 0.3200 87,400 -0.01(-3.03%)
Jan 09, 2020 0.3375 0.3400 0.3275 0.3300 32,835 -0.01(-2.94%)
Jan 08, 2020 0.3363 0.3475 0.3290 0.3400 32,168 +0.01(+3.91%)
Jan 07, 2020 0.3221 0.3301 0.3200 0.3272 7,184 +0.00(+0.06%)
Jan 06, 2020 0.3500 0.3500 0.3173 0.3270 83,542 -0.01(-3.40%)
Jan 03, 2020 0.3500 0.3500 0.3385 0.3385 13,000 -0.00(-0.44%)
Jan 02, 2020 0.3300 0.3500 0.3300 0.3400 82,992 +0.01(+3.03%)
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%)
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.