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, 2020 0.3094 0.3500 0.3000 0.3500 911,700 +0.04(+12.18%)
Jul 30, 2020 0.3050 0.3300 0.3011 0.3120 99,598 +0.01(+2.30%)
Jul 29, 2020 0.3200 0.3250 0.3029 0.3050 192,329 -0.01(-1.61%)
Jul 28, 2020 0.3450 0.3450 0.3000 0.3100 447,886 -0.03(-8.82%)
Jul 27, 2020 0.3100 0.3550 0.3100 0.3400 359,226 +0.00(+0.00%)
Jul 24, 2020 0.3300 0.3450 0.3300 0.3400 329,100 +0.01(+3.03%)
Jul 23, 2020 0.3100 0.3300 0.3100 0.3300 53,865 +0.01(+3.13%)
Jul 22, 2020 0.3200 0.3200 0.3100 0.3200 62,615 +0.01(+2.40%)
Jul 21, 2020 0.3050 0.3202 0.3050 0.3125 109,181 +0.01(+4.17%)
Jul 20, 2020 0.2900 0.3000 0.2900 0.3000 26,748 -0.01(-2.44%)
Jul 17, 2020 0.3038 0.3075 0.3038 0.3075 4,900 +0.01(+2.50%)
Jul 16, 2020 0.2950 0.3050 0.2883 0.3000 393,696 -0.00(-1.15%)
Jul 15, 2020 0.2863 0.3050 0.2800 0.3035 208,997 +0.02(+5.35%)
Jul 14, 2020 0.2999 0.2999 0.2825 0.2881 83,403 -0.01(-3.97%)
Jul 13, 2020 0.2975 0.3038 0.2975 0.3000 159,550 +0.00(+0.03%)
Jul 10, 2020 0.3000 0.3000 0.2980 0.2999 566,700 -0.00(-0.03%)
Jul 09, 2020 0.2875 0.3050 0.2850 0.3000 201,019 +0.01(+4.35%)
Jul 08, 2020 0.2975 0.3000 0.2875 0.2875 36,704 -0.01(-4.17%)
Jul 07, 2020 0.3025 0.3090 0.2925 0.3000 37,176 -0.00(-0.43%)
Jul 06, 2020 0.3200 0.3200 0.2963 0.3013 49,247 -0.01(-2.81%)
Jul 02, 2020 0.3200 0.3300 0.3000 0.3100 169,200 -0.01(-3.13%)
Jul 01, 2020 0.3000 0.3200 0.2950 0.3200 115,889 +0.03(+9.40%)
Jun 30, 2020 0.3000 0.3050 0.2775 0.2925 22,089 -0.01(-4.10%)
Jun 29, 2020 0.2800 0.3050 0.2800 0.3050 9,939 +0.02(+6.68%)
Jun 26, 2020 0.2864 0.2930 0.2775 0.2859 6,800 -0.00(-0.31%)
Jun 25, 2020 0.3000 0.3000 0.2200 0.2868 87,538 -0.02(-5.19%)
Jun 24, 2020 0.3025 0.3080 0.2950 0.3025 3,757 +0.01(+4.31%)
Jun 23, 2020 0.3010 0.3150 0.2728 0.2900 66,415 -0.03(-7.94%)
Jun 22, 2020 0.3125 0.3150 0.3000 0.3150 81,715 +0.01(+3.28%)
Jun 19, 2020 0.3000 0.3050 0.3000 0.3050 4,200 -0.01(-3.14%)
Jun 18, 2020 0.3010 0.3150 0.3000 0.3149 24,746 -0.01(-1.59%)
Jun 17, 2020 0.3200 0.3200 0.3200 0.3200 656 +0.00(+0.00%)
Jun 16, 2020 0.3200 0.3200 0.3010 0.3200 33,158 +0.00(+0.00%)
Jun 15, 2020 0.2700 0.3200 0.2700 0.3200 73,335 +0.01(+2.30%)
Jun 12, 2020 0.3300 0.3300 0.3100 0.3128 85,600 -0.00(-0.70%)
Jun 11, 2020 0.3000 0.3150 0.2900 0.3150 21,215 +0.02(+5.00%)
Jun 10, 2020 0.3000 0.3000 0.2900 0.3000 27,709 +0.00(+0.00%)
Jun 09, 2020 0.2950 0.3000 0.2900 0.3000 3,885 +0.00(+0.00%)
Jun 08, 2020 0.3200 0.3200 0.2300 0.3000 222,650 -0.02(-4.76%)
Jun 05, 2020 0.3200 0.3300 0.3150 0.3150 231,400 +0.00(+0.00%)
Jun 04, 2020 0.3195 0.3300 0.3100 0.3150 113,079 +0.00(+0.00%)
Jun 03, 2020 0.2900 0.3200 0.2900 0.3150 310,785 +0.02(+5.88%)
Jun 02, 2020 0.2900 0.2975 0.2726 0.2975 45,886 +0.01(+4.02%)
Jun 01, 2020 0.2726 0.2895 0.2726 0.2860 39,935 +0.01(+4.00%)
May 29, 2020 0.2685 0.2775 0.2685 0.2750 83,600 +0.01(+3.27%)
May 28, 2020 0.2675 0.2725 0.2650 0.2663 102,601 +0.00(+0.00%)
May 27, 2020 0.2645 0.2950 0.2500 0.2663 68,987 +0.02(+7.60%)
May 26, 2020 0.2480 0.2600 0.2454 0.2475 112,078 -0.00(-0.20%)
May 22, 2020 0.2480 0.2480 0.2480 0.2480 3,000 +0.00(+0.00%)
May 21, 2020 0.2400 0.2481 0.2400 0.2480 127,828 +0.00(+0.00%)
May 20, 2020 0.2288 0.2480 0.2250 0.2480 185,706 +0.02(+7.83%)
May 19, 2020 0.2300 0.2300 0.2250 0.2300 94,215 +0.00(+0.00%)
May 18, 2020 0.2200 0.2300 0.2200 0.2300 68,100 +0.01(+4.55%)
May 15, 2020 0.2125 0.2200 0.2100 0.2200 16,800 +0.01(+6.28%)
May 14, 2020 0.2150 0.2300 0.2025 0.2070 74,252 -0.02(-9.01%)
May 13, 2020 0.2400 0.2400 0.2275 0.2275 10,018 -0.00(-1.64%)
May 12, 2020 0.2250 0.2400 0.2100 0.2313 93,554 +0.01(+2.80%)
May 11, 2020 0.2300 0.2475 0.2000 0.2250 59,135 -0.01(-2.17%)
May 08, 2020 0.2250 0.2300 0.2205 0.2300 21,200 +0.01(+4.55%)
May 07, 2020 0.2325 0.2325 0.2200 0.2200 10,918 +0.00(+0.69%)
May 06, 2020 0.2125 0.2185 0.2125 0.2185 1,200 -0.01(-6.02%)
May 05, 2020 0.2391 0.2391 0.2125 0.2325 13,770 -0.01(-5.10%)
May 04, 2020 0.2060 0.2450 0.2044 0.2450 17,777 +0.04(+18.24%)
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.