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 (%)
Jul 31, 2019 0.3000 0.3100 0.2925 0.3100 10,959 +0.01(+4.73%)
Jul 30, 2019 0.2950 0.3100 0.2950 0.2960 36,978 -0.00(-0.44%)
Jul 29, 2019 0.2950 0.3100 0.2950 0.2973 8,637 -0.01(-4.10%)
Jul 26, 2019 0.2900 0.3100 0.2726 0.3100 98,300 +0.00(+0.00%)
Jul 25, 2019 0.2950 0.3100 0.2750 0.3100 33,000 +0.00(+0.39%)
Jul 24, 2019 0.3401 0.3524 0.2700 0.3088 109,314 -0.03(-9.18%)
Jul 23, 2019 0.3850 0.3850 0.3300 0.3400 50,857 -0.00(-1.45%)
Jul 22, 2019 0.3625 0.4000 0.3384 0.3450 148,729 -0.02(-4.80%)
Jul 19, 2019 0.3500 0.3624 0.3492 0.3624 9,900 +0.01(+3.54%)
Jul 18, 2019 0.3500 0.3758 0.3300 0.3500 85,472 -0.02(-5.41%)
Jul 17, 2019 0.4000 0.4000 0.3550 0.3700 85,012 +0.00(+0.00%)
Jul 16, 2019 0.4000 0.4440 0.3400 0.3700 417,239 -0.01(-3.27%)
Jul 15, 2019 0.3050 0.3834 0.3050 0.3825 321,859 +0.08(+27.50%)
Jul 12, 2019 0.2575 0.3000 0.2521 0.3000 431,000 +0.07(+27.66%)
Jul 11, 2019 0.2300 0.2575 0.2300 0.2350 4,720 -0.02(-6.93%)
Jul 10, 2019 0.2535 0.2780 0.2200 0.2525 122,790 -0.00(-0.98%)
Jul 09, 2019 0.2290 0.2600 0.2290 0.2550 12,801 +0.02(+7.87%)
Jul 08, 2019 0.2544 0.2544 0.2364 0.2364 39,130 +0.01(+4.69%)
Jul 05, 2019 0.2200 0.2275 0.1960 0.2258 85,300 +0.02(+7.52%)
Jul 03, 2019 0.2100 0.2100 0.1950 0.2100 125,300 +0.00(+0.00%)
Jul 02, 2019 0.2000 0.2180 0.1900 0.2100 194,237 +0.01(+5.00%)
Jul 01, 2019 0.2770 0.2770 0.1940 0.2000 406,446 -0.08(-27.80%)
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%)
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.