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 29, 2022 2.360 2.410 2.340 2.386 35,148 +0.04(+1.74%)
Jul 28, 2022 2.340 2.400 2.300 2.345 21,374 +0.10(+4.22%)
Jul 27, 2022 2.220 2.300 2.220 2.250 32,218 +0.04(+1.81%)
Jul 26, 2022 2.350 2.350 2.200 2.210 27,003 -0.19(-7.92%)
Jul 25, 2022 2.380 2.450 2.310 2.400 51,695 +0.00(+0.00%)
Jul 22, 2022 2.440 2.445 2.380 2.400 14,421 -0.04(-1.64%)
Jul 21, 2022 2.230 2.460 2.230 2.440 39,869 -0.02(-0.81%)
Jul 20, 2022 2.425 2.460 2.210 2.460 109,677 +0.03(+1.23%)
Jul 19, 2022 2.390 2.520 2.360 2.430 55,695 +0.12(+5.19%)
Jul 18, 2022 2.290 2.370 2.290 2.310 33,987 +0.01(+0.43%)
Jul 15, 2022 2.490 2.490 2.290 2.300 25,736 -0.01(-0.43%)
Jul 14, 2022 2.400 2.500 2.280 2.310 86,586 -0.08(-3.35%)
Jul 13, 2022 2.320 2.400 2.320 2.390 9,605 +0.07(+3.02%)
Jul 12, 2022 2.290 2.390 2.200 2.320 133,154 +0.01(+0.65%)
Jul 11, 2022 2.450 2.450 2.280 2.305 161,454 -0.06(-2.74%)
Jul 08, 2022 2.373 2.450 2.280 2.370 45,326 -0.03(-1.25%)
Jul 07, 2022 2.371 2.410 2.270 2.400 53,110 +0.00(+0.00%)
Jul 06, 2022 2.400 2.500 2.310 2.400 100,623 +0.05(+2.13%)
Jul 05, 2022 2.340 2.500 2.340 2.350 34,612 +0.05(+2.17%)
Jul 01, 2022 2.270 2.340 2.270 2.300 22,150 +0.05(+2.22%)
Jun 30, 2022 2.590 2.590 2.250 2.250 14,172 -0.20(-8.16%)
Jun 29, 2022 2.600 2.600 2.380 2.450 53,697 -0.10(-3.92%)
Jun 28, 2022 2.600 2.600 2.460 2.550 17,040 -0.05(-1.92%)
Jun 27, 2022 2.535 2.680 2.410 2.600 38,439 +0.08(+3.17%)
Jun 24, 2022 2.450 2.590 2.420 2.520 80,770 +0.10(+4.00%)
Jun 23, 2022 2.155 2.480 2.155 2.423 117,086 +0.21(+9.64%)
Jun 22, 2022 2.160 2.250 2.120 2.210 66,560 +0.09(+4.25%)
Jun 21, 2022 2.190 2.410 2.010 2.120 85,416 +0.02(+0.95%)
Jun 17, 2022 2.232 2.350 2.000 2.100 57,487 -0.05(-2.33%)
Jun 16, 2022 2.350 2.450 2.150 2.150 66,730 -0.20(-8.51%)
Jun 15, 2022 2.350 2.480 2.250 2.350 82,353 +0.05(+2.17%)
Jun 14, 2022 2.420 2.700 2.160 2.300 180,731 -0.15(-6.12%)
Jun 13, 2022 2.500 2.540 2.300 2.450 203,167 -0.05(-2.00%)
Jun 10, 2022 2.650 2.650 2.430 2.500 150,880 -0.16(-6.02%)
Jun 09, 2022 2.950 2.960 2.580 2.660 224,331 -0.34(-11.33%)
Jun 08, 2022 3.070 3.070 2.830 3.000 118,714 -0.07(-2.28%)
Jun 07, 2022 3.170 3.190 2.710 3.070 181,005 -0.08(-2.54%)
Jun 06, 2022 3.100 3.230 3.050 3.150 354,560 +0.09(+2.94%)
Jun 03, 2022 2.490 3.090 2.450 3.060 707,651 +0.61(+24.90%)
Jun 02, 2022 2.275 2.500 2.270 2.450 579,138 +0.39(+18.93%)
Jun 01, 2022 2.120 2.190 2.020 2.060 12,083 -0.06(-2.83%)
May 31, 2022 2.140 2.190 2.120 2.120 8,392 -0.01(-0.47%)
May 27, 2022 2.000 2.240 2.000 2.130 70,406 +0.11(+5.45%)
May 26, 2022 1.940 2.020 1.940 2.020 67,337 +0.02(+1.00%)
May 25, 2022 1.975 2.040 1.960 2.000 88,508 +0.03(+1.63%)
May 24, 2022 2.045 2.045 1.920 1.968 20,714 +0.04(+1.97%)
May 23, 2022 2.090 2.090 1.930 1.930 56,654 -0.09(-4.69%)
May 20, 2022 1.990 2.025 1.990 2.025 29,693 +0.10(+5.19%)
May 19, 2022 1.930 2.020 1.920 1.925 38,261 -0.07(-3.75%)
May 18, 2022 2.025 2.035 1.980 2.000 14,408 -0.07(-3.38%)
May 17, 2022 2.000 2.070 1.960 2.070 16,166 +0.04(+1.97%)
May 16, 2022 1.900 2.070 1.900 2.030 64,131 -0.02(-0.98%)
May 13, 2022 2.050 2.090 1.990 2.050 76,776 -0.02(-0.97%)
May 12, 2022 2.070 2.080 1.960 2.070 41,799 +0.10(+5.08%)
May 11, 2022 2.055 2.080 1.970 1.970 37,844 -0.03(-1.50%)
May 10, 2022 1.980 2.040 1.945 2.000 87,496 +0.00(+0.00%)
May 09, 2022 2.150 2.150 1.970 2.000 74,673 -0.20(-9.09%)
May 06, 2022 2.210 2.250 2.166 2.200 50,029 -0.03(-1.39%)
May 05, 2022 2.250 2.250 2.120 2.231 30,065 -0.02(-0.84%)
May 04, 2022 2.190 2.250 2.190 2.250 57,993 +0.06(+2.74%)
May 03, 2022 2.130 2.190 2.103 2.190 20,462 +0.06(+2.82%)
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.