Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	2.550	2.550	2.470	2.540	40,148	+0.04(+1.60%)
Apr 27, 2023	2.525	2.540	2.480	2.500	114,169	-0.05(-1.96%)
Apr 26, 2023	2.450	2.550	2.410	2.550	66,611	+0.09(+3.66%)
Apr 25, 2023	2.340	2.470	2.300	2.460	61,463	+0.12(+5.13%)
Apr 24, 2023	2.450	2.500	2.340	2.340	76,979	-0.15(-6.02%)
Apr 21, 2023	2.510	2.510	2.426	2.490	23,607	-0.01(-0.40%)
Apr 20, 2023	2.450	2.560	2.410	2.500	129,887	+0.07(+2.88%)
Apr 19, 2023	2.460	2.500	2.410	2.430	12,358	-0.06(-2.61%)
Apr 18, 2023	2.460	2.572	2.460	2.495	164,434	-0.17(-6.20%)
Apr 17, 2023	2.560	2.660	2.515	2.660	119,765	+0.10(+3.91%)
Apr 14, 2023	2.500	2.590	2.360	2.560	208,236	+0.06(+2.40%)
Apr 13, 2023	2.500	2.570	2.430	2.500	304,931	+0.03(+1.21%)
Apr 12, 2023	2.400	2.470	2.290	2.470	58,393	+0.07(+2.92%)
Apr 11, 2023	2.140	2.402	2.140	2.400	115,057	+0.13(+5.73%)
Apr 10, 2023	2.020	2.270	2.020	2.270	192,906	+0.21(+9.93%)
Apr 06, 2023	2.100	2.100	2.000	2.065	99,380	-0.05(-2.25%)
Apr 05, 2023	2.130	2.150	2.080	2.112	56,900	+0.03(+1.56%)
Apr 04, 2023	2.070	2.180	2.070	2.080	27,544	-0.03(-1.42%)

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.