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 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%)
May 03, 2021 0.4800 0.6500 0.4800 0.6500 38,822 -0.01(-1.89%)
Apr 30, 2021 0.7000 0.7010 0.4160 0.6625 502,600 +0.01(+2.03%)
Apr 29, 2021 0.6200 0.6500 0.5860 0.6493 22,192 +0.02(+3.89%)
Apr 28, 2021 0.6015 0.6500 0.5975 0.6250 36,169 -0.03(-3.85%)
Apr 27, 2021 0.6100 0.6500 0.6100 0.6500 29,715 +0.04(+5.69%)
Apr 26, 2021 0.6499 0.6499 0.5525 0.6150 63,134 -0.03(-5.37%)
Apr 23, 2021 0.6550 0.7000 0.6300 0.6499 97,700 -0.01(-0.78%)
Apr 22, 2021 0.6600 0.6600 0.6050 0.6550 35,996 +0.00(+0.38%)
Apr 21, 2021 0.4000 0.6900 0.4000 0.6525 246,103 +0.25(+63.12%)
Apr 20, 2021 0.6600 0.6600 0.3001 0.4000 889,396 -0.21(-34.59%)
Apr 19, 2021 0.6700 0.6900 0.6100 0.6115 128,838 -0.07(-10.07%)
Apr 16, 2021 0.7400 0.7400 0.5300 0.6800 341,100 -0.06(-8.69%)
Apr 15, 2021 0.7880 0.7880 0.7300 0.7447 68,469 -0.03(-3.29%)
Apr 14, 2021 0.7800 0.7800 0.7200 0.7700 98,298 +0.02(+2.53%)
Apr 13, 2021 0.7550 0.7700 0.7400 0.7510 71,548 -0.02(-2.47%)
Apr 12, 2021 0.7600 0.7800 0.7410 0.7700 66,407 +0.00(+0.00%)
Apr 09, 2021 0.8100 0.8100 0.7600 0.7700 22,600 -0.03(-3.74%)
Apr 08, 2021 0.7700 0.7999 0.7700 0.7999 70,333 +0.05(+6.51%)
Apr 07, 2021 0.7850 0.8325 0.7510 0.7510 83,584 -0.04(-4.94%)
Apr 06, 2021 0.8200 0.8200 0.7700 0.7900 38,442 -0.02(-3.07%)
Apr 05, 2021 0.8190 0.8400 0.8030 0.8150 46,173 -0.00(-0.49%)
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.