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 (%)
Jun 30, 2023 2.400 2.550 2.280 2.550 123,589 +0.17(+7.14%)
Jun 29, 2023 2.420 2.480 2.260 2.380 53,834 +0.00(+0.00%)
Jun 28, 2023 2.310 2.440 2.310 2.380 72,153 +0.07(+3.03%)
Jun 27, 2023 2.250 2.440 2.210 2.310 68,913 +0.01(+0.43%)
Jun 26, 2023 2.300 2.340 2.060 2.300 173,462 -0.02(-0.86%)
Jun 23, 2023 2.370 2.375 2.300 2.320 56,029 -0.01(-0.43%)
Jun 22, 2023 2.390 2.390 2.330 2.330 42,373 -0.02(-0.85%)
Jun 21, 2023 2.410 2.410 2.350 2.350 28,357 -0.10(-4.08%)
Jun 20, 2023 2.380 2.455 2.350 2.450 140,638 +0.10(+4.26%)
Jun 16, 2023 2.430 2.465 2.350 2.350 22,818 -0.07(-2.89%)
Jun 15, 2023 2.440 2.470 2.410 2.420 77,089 +0.06(+2.54%)
May 08, 2023 2.410 2.416 2.350 2.360 30,095 -0.04(-1.87%)
May 05, 2023 2.440 2.470 2.400 2.405 52,087 -0.03(-1.27%)
May 04, 2023 2.480 2.480 2.390 2.436 61,696 +0.02(+0.66%)
May 03, 2023 2.380 2.450 2.310 2.420 87,886 +0.05(+2.33%)
May 02, 2023 2.405 2.420 2.350 2.365 79,918 -0.04(-1.87%)
May 01, 2023 2.495 2.530 2.405 2.410 46,165 -0.13(-5.12%)
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.