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 (%)
Jul 30, 2021 0.7775 0.7825 0.7500 0.7500 135,679 -0.01(-1.32%)
Jul 29, 2021 0.7725 0.7790 0.7600 0.7600 237,737 +0.00(+0.00%)
Jul 28, 2021 0.7500 0.7783 0.7500 0.7600 28,996 +0.00(+0.00%)
Jul 27, 2021 0.7351 0.7850 0.7300 0.7600 97,985 +0.02(+3.39%)
Jul 26, 2021 0.7600 0.8000 0.7100 0.7351 30,288 -0.04(-5.76%)
Jul 23, 2021 0.7300 0.8100 0.7299 0.7800 185,251 +0.06(+8.33%)
Jul 22, 2021 0.7055 0.7400 0.6810 0.7200 85,620 +0.02(+2.71%)
Jul 21, 2021 0.7800 0.8200 0.6803 0.7010 52,813 -0.07(-8.96%)
Jul 20, 2021 0.7100 0.7890 0.6800 0.7700 248,244 +0.06(+8.07%)
Jul 19, 2021 0.7200 0.7200 0.6820 0.7125 44,947 -0.03(-3.72%)
Jul 16, 2021 0.7500 0.7500 0.6803 0.7400 165,770 +0.04(+5.56%)
Jul 15, 2021 0.7250 0.7500 0.7003 0.7010 43,452 -0.06(-7.76%)
Jul 14, 2021 0.7000 0.7800 0.7000 0.7600 44,611 +0.04(+5.56%)
Jul 13, 2021 0.7800 0.7825 0.7003 0.7200 102,364 -0.03(-4.00%)
Jul 12, 2021 0.8000 0.8450 0.7110 0.7500 218,935 -0.05(-6.25%)
Jul 09, 2021 0.7500 0.8425 0.7500 0.8000 346,149 +0.06(+8.11%)
Jul 08, 2021 0.7493 0.7500 0.7005 0.7400 50,235 +0.02(+2.78%)
Jul 07, 2021 0.7007 0.7500 0.7000 0.7200 36,874 +0.00(+0.00%)
Jul 06, 2021 0.7200 0.7200 0.7000 0.7200 42,541 -0.03(-4.09%)
Jul 02, 2021 0.7500 0.7600 0.7400 0.7507 74,020 +0.01(+1.45%)
Jul 01, 2021 0.7050 0.7500 0.7050 0.7400 72,574 +0.01(+0.68%)
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%)
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.