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 29, 2022 2.010 2.070 2.000 2.010 16,821 +0.06(+3.08%)
Apr 28, 2022 1.950 2.060 1.920 1.950 27,550 +0.01(+0.52%)
Apr 27, 2022 2.020 2.045 1.930 1.940 33,558 +0.02(+1.04%)
Apr 26, 2022 2.000 2.145 1.920 1.920 111,759 -0.03(-1.54%)
Apr 25, 2022 2.150 2.210 1.950 1.950 22,072 -0.17(-8.02%)
Apr 22, 2022 2.210 2.220 2.120 2.120 37,002 -0.09(-4.07%)
Apr 21, 2022 2.200 2.220 2.170 2.210 35,403 +0.09(+4.25%)
Apr 20, 2022 2.310 2.310 2.100 2.120 113,707 -0.18(-7.83%)
Apr 19, 2022 2.220 2.355 2.200 2.300 120,705 +0.06(+2.91%)
Apr 18, 2022 2.160 2.235 2.050 2.235 125,942 +0.03(+1.59%)
Apr 14, 2022 2.140 2.200 2.070 2.200 46,136 +0.13(+6.28%)
Apr 13, 2022 2.060 2.200 2.010 2.070 21,072 +0.07(+3.50%)
Apr 12, 2022 2.230 2.230 1.910 2.000 63,726 -0.19(-8.68%)
Apr 11, 2022 2.180 2.280 2.140 2.190 46,969 -0.01(-0.45%)
Apr 08, 2022 2.030 2.300 2.030 2.200 54,442 +0.17(+8.37%)
Apr 07, 2022 2.100 2.150 1.960 2.030 30,351 +0.12(+6.28%)
Apr 06, 2022 1.920 1.990 1.840 1.910 51,101 +0.05(+2.69%)
Apr 05, 2022 1.960 1.980 1.860 1.860 90,849 -0.14(-7.00%)
Apr 04, 2022 2.030 2.030 1.935 2.000 408,090 -0.07(-3.38%)
Apr 01, 2022 2.100 2.280 2.010 2.070 127,521 -0.02(-0.72%)
Mar 31, 2022 2.290 2.290 2.050 2.085 158,582 -0.02(-1.18%)
Mar 30, 2022 2.300 2.370 2.100 2.110 97,802 -0.20(-8.66%)
Mar 29, 2022 2.300 2.400 2.300 2.310 52,851 -0.01(-0.43%)
Mar 28, 2022 2.425 2.440 2.320 2.320 35,406 -0.13(-5.31%)
Mar 25, 2022 2.320 2.450 2.320 2.450 66,005 +0.05(+2.08%)
Mar 24, 2022 2.350 2.470 2.340 2.400 34,855 -0.03(-1.23%)
Mar 23, 2022 2.420 2.480 2.340 2.430 156,829 +0.01(+0.41%)
Mar 22, 2022 2.480 2.490 2.413 2.420 142,133 -0.01(-0.41%)
Mar 21, 2022 2.400 2.470 2.300 2.430 321,533 +0.18(+8.00%)
Mar 18, 2022 1.935 2.380 1.935 2.250 323,505 +0.37(+19.68%)
Mar 17, 2022 1.860 1.950 1.850 1.880 144,224 +0.04(+2.17%)
Mar 16, 2022 1.890 1.890 1.720 1.840 112,226 +0.02(+1.10%)
Mar 15, 2022 1.800 1.850 1.760 1.820 78,688 +0.02(+1.11%)
Mar 14, 2022 1.860 1.880 1.750 1.800 144,839 -0.06(-3.23%)
Mar 11, 2022 1.860 1.900 1.780 1.860 41,919 +0.06(+3.33%)
Mar 10, 2022 1.900 1.900 1.765 1.800 33,495 -0.10(-5.26%)
Mar 09, 2022 1.885 1.920 1.860 1.900 110,455 +0.05(+2.70%)
Mar 08, 2022 1.875 1.920 1.850 1.850 33,349 -0.01(-0.54%)
Mar 07, 2022 1.940 1.940 1.700 1.860 49,024 -0.10(-5.10%)
Mar 04, 2022 1.860 1.960 1.830 1.960 46,552 +0.01(+0.51%)
Mar 03, 2022 1.940 1.950 1.750 1.950 88,844 +0.00(+0.00%)
Mar 02, 2022 1.920 1.950 1.850 1.950 78,214 +0.07(+3.72%)
Mar 01, 2022 1.900 1.940 1.850 1.880 44,140 -0.01(-0.58%)
Feb 28, 2022 1.880 1.950 1.750 1.891 42,608 +0.01(+0.59%)
Feb 25, 2022 1.900 1.930 1.840 1.880 96,497 +0.06(+3.30%)
Feb 24, 2022 1.800 1.830 1.737 1.820 162,085 +0.07(+4.00%)
Feb 23, 2022 1.670 1.800 1.610 1.750 159,363 +0.00(+0.00%)
Feb 22, 2022 1.750 1.850 1.730 1.750 106,783 -0.03(-1.69%)
Feb 18, 2022 1.780 0 -0.00(-0.08%)
Feb 17, 2022 1.650 1.830 1.567 1.782 208,668 +0.10(+6.04%)
Feb 16, 2022 1.840 1.840 1.640 1.680 37,104 -0.16(-8.70%)
Feb 15, 2022 1.730 1.840 1.730 1.840 5,853 +0.09(+5.14%)
Feb 14, 2022 1.760 1.770 1.720 1.750 61,676 -0.01(-0.57%)
Feb 11, 2022 1.850 1.850 1.760 1.760 28,069 -0.09(-4.86%)
Feb 10, 2022 1.760 1.850 1.750 1.850 30,614 +0.06(+3.35%)
Feb 09, 2022 1.750 1.800 1.750 1.790 45,790 +0.04(+2.29%)
Feb 08, 2022 1.940 1.950 1.750 1.750 66,751 -0.20(-10.26%)
Feb 07, 2022 1.800 2.000 1.800 1.950 121,299 +0.15(+8.33%)
Feb 04, 2022 1.600 1.883 1.600 1.800 82,828 +0.20(+12.50%)
Feb 03, 2022 1.650 1.600 165,985 +0.11(+7.39%)
Feb 02, 2022 1.670 1.810 1.320 1.490 1,270,251 -0.25(-14.37%)
Feb 01, 2022 1.930 1.990 1.640 1.740 255,560 -0.19(-9.84%)
Jan 31, 2022 2.040 2.040 1.900 1.930 45,661 -0.05(-2.53%)
Jan 28, 2022 2.060 2.109 1.980 1.980 128,509 -0.10(-4.81%)
Jan 27, 2022 2.090 2.140 2.060 2.080 92,855 -0.01(-0.48%)
Jan 26, 2022 2.040 2.090 1.950 2.090 111,148 +0.05(+2.45%)
Jan 25, 2022 1.860 2.040 1.860 2.040 99,475 +0.13(+6.81%)
Jan 24, 2022 2.100 2.115 1.900 1.910 187,466 -0.19(-9.05%)
Jan 21, 2022 2.060 2.140 2.010 2.100 91,288 +0.00(+0.00%)
Jan 20, 2022 2.010 2.190 2.010 2.100 126,328 +0.10(+5.00%)
Jan 19, 2022 2.050 2.250 2.000 2.000 139,455 -0.06(-2.91%)
Jan 18, 2022 2.100 2.210 2.060 2.060 41,322 -0.06(-3.01%)
Jan 14, 2022 2.124 0 +0.02(+0.95%)
Jan 13, 2022 2.220 2.230 2.100 2.104 98,615 -0.12(-5.23%)
Jan 12, 2022 2.180 2.280 2.150 2.220 157,716 +0.12(+5.71%)
Jan 11, 2022 2.190 2.280 2.010 2.100 229,224 +0.09(+4.48%)
Jan 10, 2022 2.390 2.390 2.010 2.010 237,106 -0.28(-12.23%)
Jan 07, 2022 2.390 2.395 2.280 2.290 44,554 -0.01(-0.43%)
Jan 06, 2022 2.350 2.440 2.290 2.300 93,653 -0.07(-2.95%)
Jan 05, 2022 2.310 2.470 2.275 2.370 123,977 -0.02(-0.84%)
Jan 04, 2022 2.400 2.500 2.180 2.390 137,728 +0.02(+0.84%)
Jan 03, 2022 2.400 2.400 2.250 2.370 62,824 -0.03(-1.25%)
Dec 31, 2021 2.350 2.600 2.350 2.400 42,897 +0.08(+3.45%)
Dec 30, 2021 2.530 2.570 2.270 2.320 97,801 -0.22(-8.66%)
Dec 29, 2021 2.565 2.600 2.540 2.540 46,688 -0.04(-1.55%)
Dec 28, 2021 2.600 2.620 2.520 2.580 37,002 -0.02(-0.77%)
Dec 27, 2021 2.740 2.750 2.530 2.600 55,739 +0.00(+0.00%)
Dec 23, 2021 2.490 2.660 2.440 2.600 92,098 +0.10(+4.00%)
Dec 22, 2021 2.475 2.550 2.450 2.500 170,423 +0.01(+0.40%)
Dec 21, 2021 2.445 2.500 2.330 2.490 80,614 +0.06(+2.36%)
Dec 20, 2021 2.400 2.470 2.400 2.433 51,297 -0.07(-2.70%)
Dec 17, 2021 2.100 2.510 2.050 2.500 71,081 +0.13(+5.49%)
Dec 16, 2021 2.275 2.480 2.190 2.370 96,496 +0.07(+3.04%)
Dec 15, 2021 2.380 2.380 2.150 2.300 79,862 -0.02(-0.86%)
Dec 14, 2021 2.460 2.550 2.250 2.320 47,226 -0.13(-5.31%)
Dec 13, 2021 2.580 2.600 2.270 2.450 60,368 -0.15(-5.77%)
Dec 10, 2021 2.330 2.600 2.240 2.600 55,017 +0.33(+14.54%)
Dec 09, 2021 2.400 2.550 2.240 2.270 141,332 -0.22(-8.84%)
Dec 08, 2021 2.560 2.600 2.360 2.490 57,902 -0.07(-2.73%)
Dec 07, 2021 2.480 2.650 2.480 2.560 57,132 +0.08(+3.23%)
Dec 06, 2021 2.550 2.590 2.380 2.480 129,335 -0.04(-1.59%)
Dec 03, 2021 2.750 2.810 2.500 2.520 58,941 -0.11(-4.18%)
Dec 02, 2021 2.690 2.740 2.500 2.630 46,804 -0.04(-1.50%)
Dec 01, 2021 2.830 2.840 2.510 2.670 72,314 -0.17(-5.82%)
Nov 30, 2021 2.770 2.930 2.600 2.835 204,168 +0.08(+2.72%)
Nov 29, 2021 2.500 2.770 2.500 2.760 177,173 +0.26(+10.40%)
Nov 26, 2021 2.450 2.690 2.450 2.500 45,633 -0.07(-2.72%)
Nov 24, 2021 2.470 2.630 2.460 2.570 185,674 +0.10(+4.05%)
Nov 23, 2021 2.400 2.470 2.350 2.470 80,505 +0.07(+2.92%)
Nov 22, 2021 2.410 2.430 2.150 2.400 97,250 +0.03(+1.27%)
Nov 19, 2021 2.420 2.450 2.300 2.370 62,814 +0.07(+3.04%)
Nov 18, 2021 2.346 2.350 2.300 2.300 188,636 +0.04(+1.77%)
Nov 17, 2021 2.060 2.300 2.000 2.260 172,589 +0.16(+7.62%)
Nov 16, 2021 2.225 2.225 1.940 2.100 315,326 -0.05(-2.33%)
Nov 15, 2021 2.160 2.430 1.940 2.150 221,168 +0.01(+0.47%)
Nov 12, 2021 2.010 2.300 1.990 2.140 460,176 +0.16(+7.81%)
Nov 11, 2021 2.200 2.250 1.950 1.985 587,976 -0.22(-9.77%)
Nov 10, 2021 2.420 2.200 277,491 -0.24(-9.84%)
Nov 09, 2021 2.475 2.590 2.400 2.440 80,677 -0.04(-1.61%)
Nov 08, 2021 2.500 2.640 2.460 2.480 125,210 -0.06(-2.36%)
Nov 05, 2021 2.460 2.680 2.460 2.540 201,029 -0.09(-3.42%)
Nov 04, 2021 2.650 2.700 2.420 2.630 153,608 -0.03(-1.15%)
Nov 03, 2021 2.860 2.860 2.480 2.660 192,999 -0.22(-7.62%)
Nov 02, 2021 2.500 2.900 2.210 2.880 741,635 +0.38(+15.20%)
Nov 01, 2021 2.420 2.620 2.620 2.500 119,600 +0.05(+2.04%)
Oct 29, 2021 2.640 2.700 2.380 2.450 306,417 -0.18(-6.84%)
Oct 28, 2021 2.500 2.720 2.410 2.630 215,255 +0.22(+9.13%)
Oct 27, 2021 2.400 2.650 2.310 2.410 273,804 -0.24(-9.06%)
Oct 26, 2021 2.630 2.590 2.650 345,802 +0.05(+1.92%)
Oct 25, 2021 2.250 2.640 2.250 2.600 215,924 +0.27(+11.35%)
Oct 22, 2021 2.490 2.690 2.200 2.335 260,132 -0.17(-6.60%)
Oct 21, 2021 2.430 2.540 2.430 2.500 74,569 +0.05(+2.04%)
Oct 20, 2021 2.380 2.550 2.215 2.450 531,527 +0.29(+13.43%)
Oct 19, 2021 3.100 3.400 2.060 2.160 1,559,015 -0.94(-30.32%)
Oct 18, 2021 2.640 3.260 2.615 3.100 730,894 +0.52(+20.16%)
Oct 15, 2021 2.470 2.600 2.410 2.580 233,664 +0.08(+3.20%)
Oct 14, 2021 2.520 2.570 2.170 2.500 194,150 +0.00(+0.00%)
Oct 13, 2021 2.333 2.560 2.330 2.500 644,162 +0.21(+9.17%)
Oct 12, 2021 2.190 2.300 2.150 2.290 248,896 +0.10(+4.57%)
Oct 11, 2021 1.960 2.200 1.960 2.190 595,197 +0.27(+14.06%)
Oct 08, 2021 1.900 1.960 1.830 1.920 324,321 +0.04(+2.40%)
Oct 07, 2021 1.783 1.880 1.730 1.875 290,868 +0.12(+7.14%)
Oct 06, 2021 1.700 1.790 1.650 1.750 114,251 -0.01(-0.57%)
Oct 05, 2021 1.650 1.780 1.650 1.760 64,841 +0.01(+0.57%)
Oct 04, 2021 1.780 1.800 1.730 1.750 54,311 -0.02(-1.13%)
Oct 01, 2021 1.744 1.840 1.700 1.770 107,824 -0.04(-2.21%)
Sep 30, 2021 1.790 1.830 1.710 1.810 250,935 +0.06(+3.43%)
Sep 29, 2021 1.740 1.790 1.625 1.750 537,342 +0.06(+3.55%)
Sep 28, 2021 1.710 1.710 1.665 1.690 148,180 +0.04(+2.42%)
Sep 27, 2021 1.590 1.710 1.590 1.650 132,447 +0.06(+3.77%)
Sep 24, 2021 1.620 1.680 1.550 1.590 36,624 +0.02(+1.27%)
Sep 23, 2021 1.570 1.700 1.500 1.570 74,936 +0.02(+1.29%)
Sep 22, 2021 1.550 1.730 1.520 1.550 76,467 +0.00(+0.00%)
Sep 21, 2021 1.600 1.620 1.500 1.550 49,244 +0.05(+3.33%)
Sep 20, 2021 1.640 1.650 1.500 1.500 124,599 -0.16(-9.64%)
Sep 17, 2021 1.760 1.760 1.640 1.660 120,255 -0.10(-5.68%)
Sep 16, 2021 1.830 1.830 1.660 1.760 96,417 -0.03(-1.68%)
Sep 15, 2021 1.725 1.800 1.680 1.790 110,771 +0.05(+2.87%)
Sep 14, 2021 1.730 1.790 1.700 1.740 224,989 +0.06(+3.57%)
Sep 13, 2021 1.620 1.700 1.620 1.680 163,499 +0.04(+2.44%)
Sep 10, 2021 1.670 1.690 1.600 1.640 122,119 +0.04(+2.50%)
Sep 09, 2021 1.590 1.700 1.560 1.600 137,657 +0.03(+1.91%)
Sep 08, 2021 1.600 1.630 1.560 1.570 45,466 -0.05(-3.09%)
Sep 07, 2021 1.600 1.680 1.560 1.620 153,197 +0.06(+3.85%)
Sep 03, 2021 1.610 1.700 1.540 1.560 188,203 -0.11(-6.59%)
Sep 02, 2021 1.660 1.700 1.550 1.670 115,915 +0.01(+0.60%)
Sep 01, 2021 1.633 1.690 1.550 1.660 186,716 +0.01(+0.61%)
Aug 31, 2021 1.660 1.730 1.510 1.650 253,255 +0.01(+0.61%)
Aug 30, 2021 1.375 1.700 1.350 1.640 379,787 +0.21(+15.09%)
Aug 27, 2021 1.420 1.440 1.310 1.425 235,554 -0.02(-1.72%)
Aug 26, 2021 1.400 1.450 1.295 1.450 78,821 +0.05(+3.57%)
Aug 25, 2021 1.300 1.480 1.300 1.400 98,881 +0.08(+6.46%)
Aug 24, 2021 1.330 1.360 1.240 1.315 70,448 -0.02(-1.13%)
Aug 23, 2021 1.450 1.515 1.240 1.330 88,478 -0.07(-5.00%)
Aug 20, 2021 1.310 1.450 1.180 1.400 65,919 +0.14(+11.11%)
Aug 19, 2021 1.315 1.315 1.200 1.260 25,876 -0.04(-3.08%)
Aug 18, 2021 1.280 1.300 1.150 1.300 122,874 +0.05(+3.59%)
Aug 17, 2021 1.350 1.380 1.100 1.255 188,205 -0.11(-7.72%)
Aug 16, 2021 1.470 1.470 1.360 1.360 151,949 -0.11(-7.48%)
Aug 13, 2021 1.540 1.550 1.310 1.470 213,614 -0.04(-2.65%)
Aug 12, 2021 1.550 1.640 1.250 1.510 406,133 +0.00(+0.00%)
Aug 11, 2021 1.240 1.550 1.240 1.510 1,516,983 +0.26(+20.80%)
Aug 10, 2021 1.030 1.290 1.010 1.250 1,048,718 +0.25(+25.00%)
Aug 09, 2021 0.9050 1.060 0.9000 1.000 750,426 +0.15(+17.65%)
Aug 06, 2021 0.8140 0.9100 0.8000 0.8500 317,319 +0.04(+4.94%)
Aug 05, 2021 0.7800 0.8100 0.7750 0.8100 95,950 +0.03(+3.85%)
Aug 04, 2021 0.7400 0.7830 0.7400 0.7800 8,500 +0.03(+4.17%)
Aug 03, 2021 0.7500 0.7500 0.7488 0.7488 13,266 -0.00(-0.16%)
Aug 02, 2021 0.7815 0.7850 0.7500 0.7500 33,017 +0.00(+0.00%)
Jul 30, 2021 0.7775 0.7825 0.7500 0.7500 135,679 -0.01(-1.32%)
Jul 29, 2021 0.7725 0.7790 0.7600 0.7600 237,737 +0.00(+0.00%)
Jul 28, 2021 0.7500 0.7783 0.7500 0.7600 28,996 +0.00(+0.00%)
Jul 27, 2021 0.7351 0.7850 0.7300 0.7600 97,985 +0.02(+3.39%)
Jul 26, 2021 0.7600 0.8000 0.7100 0.7351 30,288 -0.04(-5.76%)
Jul 23, 2021 0.7300 0.8100 0.7299 0.7800 185,251 +0.06(+8.33%)
Jul 22, 2021 0.7055 0.7400 0.6810 0.7200 85,620 +0.02(+2.71%)
Jul 21, 2021 0.7800 0.8200 0.6803 0.7010 52,813 -0.07(-8.96%)
Jul 20, 2021 0.7100 0.7890 0.6800 0.7700 248,244 +0.06(+8.07%)
Jul 19, 2021 0.7200 0.7200 0.6820 0.7125 44,947 -0.03(-3.72%)
Jul 16, 2021 0.7500 0.7500 0.6803 0.7400 165,770 +0.04(+5.56%)
Jul 15, 2021 0.7250 0.7500 0.7003 0.7010 43,452 -0.06(-7.76%)
Jul 14, 2021 0.7000 0.7800 0.7000 0.7600 44,611 +0.04(+5.56%)
Jul 13, 2021 0.7800 0.7825 0.7003 0.7200 102,364 -0.03(-4.00%)
Jul 12, 2021 0.8000 0.8450 0.7110 0.7500 218,935 -0.05(-6.25%)
Jul 09, 2021 0.7500 0.8425 0.7500 0.8000 346,149 +0.06(+8.11%)
Jul 08, 2021 0.7493 0.7500 0.7005 0.7400 50,235 +0.02(+2.78%)
Jul 07, 2021 0.7007 0.7500 0.7000 0.7200 36,874 +0.00(+0.00%)
Jul 06, 2021 0.7200 0.7200 0.7000 0.7200 42,541 -0.03(-4.09%)
Jul 02, 2021 0.7500 0.7600 0.7400 0.7507 74,020 +0.01(+1.45%)
Jul 01, 2021 0.7050 0.7500 0.7050 0.7400 72,574 +0.01(+0.68%)
Jun 30, 2021 0.7100 0.7350 0.7100 0.7350 44,152 +0.02(+2.08%)
Jun 29, 2021 0.7200 0.7300 0.6600 0.7200 68,607 +0.00(+0.00%)
Jun 28, 2021 0.7700 0.7700 0.6600 0.7200 44,201 -0.03(-4.00%)
Jun 25, 2021 0.7525 0.7700 0.7200 0.7500 27,722 -0.01(-1.32%)
Jun 24, 2021 0.7100 0.7674 0.7000 0.7600 26,732 +0.01(+1.36%)
Jun 23, 2021 0.7300 0.7498 0.6825 0.7498 37,855 +0.02(+3.35%)
Jun 22, 2021 0.7600 0.7800 0.7060 0.7255 85,650 -0.01(-0.68%)
Jun 21, 2021 0.7650 0.8050 0.6800 0.7305 150,496 -0.07(-8.69%)
Jun 18, 2021 0.8100 0.8100 0.7500 0.8000 74,453 -0.03(-3.61%)
Jun 17, 2021 0.8000 0.8300 0.7900 0.8300 82,307 +0.04(+5.16%)
Jun 16, 2021 0.8200 0.8200 0.7503 0.7893 109,914 -0.03(-3.74%)
Jun 15, 2021 0.8450 0.8500 0.8000 0.8200 23,136 +0.00(+0.00%)
Jun 14, 2021 0.8000 0.8490 0.8000 0.8200 52,283 -0.03(-3.42%)
Jun 11, 2021 0.8103 0.8500 0.8000 0.8490 11,745 +0.01(+1.68%)
Jun 10, 2021 0.8300 0.8350 0.7400 0.8350 7,504 -0.02(-1.76%)
Jun 09, 2021 0.8500 0.8500 0.8050 0.8500 55,311 +0.00(+0.00%)
Jun 08, 2021 0.8600 0.8900 0.6600 0.8500 232,721 -0.02(-2.47%)
Jun 07, 2021 0.8400 0.8900 0.7850 0.8715 187,519 +0.03(+3.75%)
Jun 04, 2021 0.7775 0.9000 0.7775 0.8400 672,315 +0.05(+5.93%)
Jun 03, 2021 0.7225 0.7960 0.7000 0.7930 103,370 +0.09(+13.20%)
Jun 02, 2021 0.7200 0.7300 0.7000 0.7005 57,775 -0.03(-4.69%)
Jun 01, 2021 0.7768 0.7790 0.7350 0.7350 4,523 -0.02(-2.49%)
May 28, 2021 0.7800 0.7925 0.7300 0.7538 119,581 -0.02(-2.10%)
May 27, 2021 0.7350 0.7880 0.7350 0.7700 53,548 +0.01(+1.32%)
May 26, 2021 0.7400 0.7700 0.7000 0.7600 52,495 +0.02(+2.70%)
May 25, 2021 0.7690 0.7690 0.6750 0.7400 21,743 -0.03(-3.77%)
May 24, 2021 0.7930 0.7930 0.7200 0.7690 40,585 -0.02(-2.94%)
May 21, 2021 0.7201 0.7950 0.7201 0.7923 55,417 +0.02(+1.97%)
May 20, 2021 0.6900 0.8300 0.6801 0.7770 207,088 +0.10(+14.43%)
May 19, 2021 0.6800 0.6800 0.6300 0.6790 30,085 +0.03(+4.46%)
May 18, 2021 0.6100 0.6850 0.6100 0.6500 88,733 +0.02(+3.17%)
May 17, 2021 0.6500 0.6500 0.6100 0.6300 9,952 -0.03(-3.98%)
May 14, 2021 0.6250 0.7200 0.6250 0.6561 152,853 +0.03(+4.98%)
May 13, 2021 0.6150 0.6300 0.6100 0.6250 27,348 +0.01(+1.63%)
May 12, 2021 0.6050 0.6500 0.5900 0.6150 137,768 +0.02(+2.50%)
May 11, 2021 0.6000 0.6200 0.5900 0.6000 85,750 +0.00(+0.00%)
May 10, 2021 0.7000 0.7000 0.5900 0.6000 66,285 -0.01(-0.86%)
May 07, 2021 0.6188 0.6425 0.6000 0.6052 50,824 -0.02(-3.55%)
May 06, 2021 0.6234 0.6450 0.6000 0.6275 32,869 -0.02(-3.46%)
May 05, 2021 0.5692 0.6600 0.5665 0.6500 72,486 +0.00(+0.00%)
May 04, 2021 0.5210 0.6500 0.4600 0.6500 332,585 +0.00(+0.00%)
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.