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 (%)
Jun 28, 2019 0.2695 0.2800 0.2666 0.2770 28,100 +0.01(+5.40%)
Jun 27, 2019 0.2500 0.2800 0.2476 0.2628 140,417 +0.01(+5.12%)
Jun 26, 2019 0.2350 0.2540 0.2350 0.2500 96,740 -0.01(-3.85%)
Jun 25, 2019 0.2510 0.2700 0.2100 0.2600 239,373 -0.00(-1.14%)
Jun 24, 2019 0.2800 0.2800 0.2600 0.2630 20,270 -0.01(-2.63%)
Jun 21, 2019 0.2550 0.2785 0.2550 0.2701 205,300 +0.01(+1.92%)
Jun 20, 2019 0.2583 0.2699 0.2450 0.2650 287,524 +0.01(+4.54%)
Jun 19, 2019 0.2600 0.3000 0.2500 0.2535 566,560 -0.05(-15.50%)
Jun 18, 2019 0.3600 0.3600 0.2700 0.3000 173,829 -0.01(-3.23%)
Jun 17, 2019 0.3400 0.3400 0.2600 0.3100 204,260 -0.04(-11.40%)
Jun 14, 2019 0.3400 0.3500 0.3300 0.3499 88,600 +0.01(+1.72%)
Jun 13, 2019 0.3649 0.3699 0.3420 0.3440 90,138 -0.02(-4.47%)
Jun 12, 2019 0.3560 0.3900 0.3560 0.3601 87,652 +0.01(+1.44%)
Jun 11, 2019 0.4100 0.4100 0.3550 0.3550 135,208 -0.03(-6.58%)
Jun 10, 2019 0.3850 0.3997 0.3800 0.3800 68,936 -0.01(-1.30%)
Jun 07, 2019 0.3975 0.3975 0.3850 0.3850 10,100 +0.00(+0.00%)
Jun 06, 2019 0.3685 0.4000 0.3620 0.3850 97,763 +0.02(+4.05%)
Jun 05, 2019 0.4250 0.4250 0.3700 0.3700 184,805 -0.05(-11.90%)
Jun 04, 2019 0.4100 0.4600 0.4100 0.4200 180,865 +0.01(+2.44%)
Jun 03, 2019 0.4650 0.4700 0.4050 0.4100 168,534 -0.01(-2.38%)
May 31, 2019 0.4200 0.4400 0.4160 0.4200 42,400 +0.00(+0.00%)
May 30, 2019 0.4053 0.4400 0.3960 0.4200 216,851 +0.01(+2.44%)
May 29, 2019 0.3950 0.4275 0.3900 0.4100 117,427 +0.02(+5.13%)
May 28, 2019 0.4250 0.4400 0.3900 0.3900 47,544 -0.01(-2.84%)
May 24, 2019 0.4200 0.4400 0.3851 0.4014 261,500 +0.02(+5.63%)
May 23, 2019 0.4163 0.4350 0.3500 0.3800 189,982 -0.02(-5.59%)
May 22, 2019 0.3801 0.4300 0.3800 0.4025 125,812 +0.00(+0.63%)
May 21, 2019 0.4000 0.4100 0.3600 0.4000 105,712 +0.03(+7.38%)
May 20, 2019 0.4000 0.4050 0.3544 0.3725 84,500 +0.03(+7.19%)
May 17, 2019 0.3374 0.3475 0.2950 0.3475 32,000 +0.01(+2.21%)
May 16, 2019 0.3710 0.3710 0.2600 0.3400 136,507 -0.01(-2.86%)
May 15, 2019 0.3044 0.3500 0.3025 0.3500 56,684 +0.01(+2.94%)
May 14, 2019 0.4000 0.4000 0.2000 0.3400 373,739 -0.05(-13.92%)
May 13, 2019 0.4400 0.4400 0.3725 0.3950 124,793 -0.02(-4.82%)
May 10, 2019 0.4016 0.4400 0.4001 0.4150 141,300 +0.01(+3.75%)
May 09, 2019 0.4113 0.4500 0.3901 0.4000 205,411 +0.00(+0.00%)
May 08, 2019 0.5000 0.5000 0.3200 0.4000 514,182 -0.06(-13.04%)
May 07, 2019 0.4400 0.4975 0.4200 0.4600 695,890 +0.03(+6.98%)
May 06, 2019 0.3975 0.4500 0.3875 0.4300 497,595 +0.06(+16.22%)
May 03, 2019 0.3750 0.3850 0.3700 0.3700 144,500 -0.01(-2.37%)
May 02, 2019 0.3790 0.3800 0.3700 0.3790 47,157 +0.01(+2.43%)
May 01, 2019 0.3700 0.3790 0.3550 0.3700 172,232 +0.00(+0.33%)
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.