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 (%)
Apr 30, 2019 0.3550 0.3750 0.3490 0.3688 148,453 +0.02(+5.37%)
Apr 29, 2019 0.3455 0.3700 0.3455 0.3500 126,636 +0.00(+0.03%)
Apr 26, 2019 0.3800 0.3800 0.3300 0.3499 261,600 +0.05(+16.63%)
Apr 25, 2019 0.3550 0.3550 0.2700 0.3000 205,356 -0.05(-13.92%)
Apr 24, 2019 0.3200 0.3650 0.3200 0.3485 245,782 +0.05(+16.17%)
Apr 23, 2019 0.3798 0.3850 0.2850 0.3000 432,325 -0.08(-20.00%)
Apr 22, 2019 0.3323 0.3900 0.3300 0.3750 270,600 +0.04(+13.64%)
Apr 18, 2019 0.3345 0.3390 0.3000 0.3300 308,600 -0.02(-5.71%)
Apr 17, 2019 0.3000 0.4000 0.2540 0.3500 666,613 +0.07(+25.00%)
Apr 16, 2019 0.1900 0.2800 0.1900 0.2800 229,202 +0.08(+40.00%)
Apr 15, 2019 0.1725 0.2000 0.1628 0.2000 146,498 +0.03(+14.74%)
Apr 12, 2019 0.1700 0.1743 0.1700 0.1743 211,900 -0.00(-0.34%)
Apr 11, 2019 0.1750 0.1750 0.1675 0.1749 238,014 -0.00(-0.06%)
Apr 10, 2019 0.1800 0.1900 0.1750 0.1750 43,900 -0.01(-2.78%)
Apr 09, 2019 0.1625 0.1863 0.1625 0.1800 195,543 +0.02(+10.77%)
Apr 08, 2019 0.1650 0.1650 0.1625 0.1625 24,703 -0.00(-1.52%)
Apr 05, 2019 0.1775 0.1950 0.1650 0.1650 236,500 -0.01(-8.28%)
Apr 04, 2019 0.1700 0.1975 0.1650 0.1799 332,933 +0.02(+11.05%)
Apr 03, 2019 0.1595 0.1620 0.1570 0.1620 29,021 +0.00(+2.86%)
Apr 02, 2019 0.1500 0.1590 0.1500 0.1575 130,289 +0.01(+5.00%)
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.