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 (%)
Mar 31, 2021 0.8050 0.8050 0.7700 0.7900 103,245 -0.02(-1.86%)
Mar 30, 2021 0.7650 0.8050 0.7420 0.8050 146,681 +0.04(+5.23%)
Mar 29, 2021 0.7400 0.8000 0.7200 0.7650 57,162 +0.02(+2.00%)
Mar 26, 2021 0.7500 0.7500 0.7220 0.7500 40,200 +0.00(+0.00%)
Mar 25, 2021 0.7402 0.7500 0.7208 0.7500 29,826 -0.02(-2.60%)
Mar 24, 2021 0.7750 0.7900 0.7300 0.7700 21,654 -0.01(-0.65%)
Mar 23, 2021 0.7950 0.8050 0.7600 0.7750 128,487 -0.01(-1.59%)
Mar 22, 2021 0.7203 0.8000 0.7203 0.7875 167,297 +0.04(+5.00%)
Mar 19, 2021 0.6900 0.7690 0.6800 0.7500 75,500 +0.00(+0.00%)
Mar 18, 2021 0.6500 0.7700 0.6500 0.7500 207,508 +0.11(+17.19%)
Mar 17, 2021 0.6450 0.6450 0.6320 0.6400 21,287 +0.00(+0.00%)
Mar 16, 2021 0.6400 0.6500 0.6000 0.6400 126,478 +0.02(+3.23%)
Mar 15, 2021 0.6300 0.6500 0.6000 0.6200 136,839 -0.03(-4.62%)
Mar 12, 2021 0.6100 0.6500 0.5800 0.6500 180,900 +0.01(+1.56%)
Mar 11, 2021 0.6999 0.6999 0.6100 0.6400 130,853 -0.01(-1.84%)
Mar 10, 2021 0.6700 0.6800 0.6000 0.6520 1,048,731 -0.02(-2.70%)
Mar 09, 2021 0.6949 0.6950 0.6502 0.6701 49,309 -0.02(-3.57%)
Mar 08, 2021 0.6560 0.7200 0.6301 0.6949 85,826 +0.03(+5.29%)
Mar 05, 2021 0.6900 0.7351 0.6250 0.6600 226,000 -0.03(-4.35%)
Mar 04, 2021 0.7300 0.7300 0.6000 0.6900 147,367 -0.04(-5.48%)
Mar 03, 2021 0.7449 0.7500 0.7120 0.7300 123,597 -0.01(-2.00%)
Mar 02, 2021 0.7400 0.7800 0.7200 0.7449 118,041 -0.01(-0.68%)
Mar 01, 2021 0.7550 0.8000 0.7430 0.7500 146,908 -0.01(-0.66%)
Feb 26, 2021 0.7200 0.7650 0.7200 0.7550 99,300 +0.02(+2.03%)
Feb 25, 2021 0.7200 0.7650 0.7200 0.7400 131,315 +0.03(+3.50%)
Feb 24, 2021 0.7175 0.7500 0.7001 0.7150 109,703 +0.02(+2.14%)
Feb 23, 2021 0.7200 0.7250 0.7000 0.7000 115,083 -0.02(-2.78%)
Feb 22, 2021 0.7100 0.7800 0.7100 0.7200 43,889 +0.00(+0.00%)
Feb 19, 2021 0.7500 0.7800 0.6900 0.7200 310,600 -0.03(-4.00%)
Feb 18, 2021 0.8000 0.8000 0.7000 0.7500 331,901 -0.05(-5.66%)
Feb 17, 2021 0.7400 0.7950 0.7100 0.7950 290,684 +0.06(+7.43%)
Feb 16, 2021 0.7200 0.7610 0.6900 0.7400 104,388 -0.01(-1.33%)
Feb 12, 2021 0.7500 0.7500 0.7000 0.7500 107,300 +0.03(+4.60%)
Feb 11, 2021 0.6875 0.7500 0.6600 0.7170 266,025 +0.02(+2.43%)
Feb 10, 2021 0.7510 0.8000 0.4100 0.7000 360,071 -0.05(-6.67%)
Feb 09, 2021 0.7250 0.8000 0.7250 0.7500 263,759 +0.05(+7.14%)
Feb 08, 2021 0.6000 0.8700 0.5700 0.7000 529,726 +0.10(+16.67%)
Feb 05, 2021 0.5000 0.6000 0.4800 0.6000 621,800 +0.10(+21.21%)
Feb 04, 2021 0.4450 0.4950 0.4300 0.4950 236,804 +0.03(+7.61%)
Feb 03, 2021 0.4100 0.4600 0.4000 0.4600 74,075 +0.04(+8.24%)
Feb 02, 2021 0.4350 0.4570 0.3700 0.4250 293,767 -0.01(-2.30%)
Feb 01, 2021 0.4190 0.4800 0.4000 0.4350 485,824 -0.01(-1.14%)
Jan 29, 2021 0.4400 0.4500 0.3300 0.4400 298,100 +0.02(+4.76%)
Jan 28, 2021 0.3600 0.4500 0.3500 0.4200 744,737 +0.06(+16.67%)
Jan 27, 2021 0.3400 0.3850 0.3350 0.3600 632,965 +0.03(+9.09%)
Jan 26, 2021 0.3350 0.3400 0.3200 0.3300 919,778 +0.02(+5.43%)
Jan 25, 2021 0.2964 0.3400 0.2900 0.3130 227,734 +0.02(+7.93%)
Jan 22, 2021 0.3300 0.3390 0.2900 0.2900 347,900 -0.04(-12.12%)
Jan 21, 2021 0.3400 0.3400 0.3001 0.3300 134,220 -0.01(-2.94%)
Jan 20, 2021 0.3178 0.3423 0.3178 0.3400 120,528 -0.00(-0.73%)
Jan 19, 2021 0.3300 0.3500 0.3300 0.3425 112,313 +0.00(+0.74%)
Jan 15, 2021 0.3400 0.3400 0.3350 0.3400 33,700 +0.00(+0.27%)
Jan 14, 2021 0.3438 0.3565 0.3375 0.3391 64,724 -0.01(-3.11%)
Jan 13, 2021 0.3350 0.3500 0.3350 0.3500 235,125 +0.01(+2.34%)
Jan 12, 2021 0.3475 0.3500 0.3020 0.3420 29,864 +0.00(+0.59%)
Jan 11, 2021 0.3400 0.3450 0.3351 0.3400 23,867 -0.00(-0.38%)
Jan 08, 2021 0.3579 0.3600 0.3300 0.3413 121,900 -0.01(-2.21%)
Jan 07, 2021 0.3100 0.3800 0.3000 0.3490 848,882 +0.05(+15.18%)
Jan 06, 2021 0.3005 0.3050 0.2800 0.3030 299,610 +0.00(+1.00%)
Jan 05, 2021 0.2850 0.3050 0.2850 0.3000 99,159 +0.00(+1.66%)
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.