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 +0.030 (+1.60%)
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 (%)
Aug 31, 2018 0.0750 0.0750 0.0750 0 -0.01(-14.77%)
Aug 30, 2018 0.0850 0.0880 0.0850 0.0880 6,300 +0.00(+3.53%)
Aug 29, 2018 0.0710 0.0877 0.0710 0.0850 145,877 +0.01(+13.33%)
Aug 28, 2018 0.0706 0.0750 0.0706 0.0750 132,200 -0.01(-6.25%)
Aug 27, 2018 0.0800 0.0840 0.0800 0.0800 23,830 +0.00(+0.00%)
Aug 24, 2018 0.0800 0.0800 0.0800 0.0800 36,400 +0.00(+0.00%)
Aug 23, 2018 0.0800 0.0800 0.0800 0.0800 275 -0.00(-2.44%)
Aug 22, 2018 0.0880 0.0880 0.0820 0.0820 29,690 +0.00(+3.27%)
Aug 21, 2018 0.0525 0.0880 0.0525 0.0794 111,485 -0.00(-0.75%)
Aug 20, 2018 0.0820 0.0880 0.0800 0.0800 173,745 -0.01(-12.66%)
Aug 17, 2018 0.0900 0.0921 0.0820 0.0916 29,700 -0.00(-0.97%)
Aug 16, 2018 0.0881 0.0925 0.0810 0.0925 120,122 -0.00(-2.73%)
Aug 15, 2018 0.0887 0.0951 0.0880 0.0951 49,350 +0.01(+5.67%)
Aug 14, 2018 0.0950 0.0970 0.0900 0.0900 282,356 -0.01(-10.00%)
Aug 13, 2018 0.1000 0.1000 0.0875 0.1000 82,600 +0.01(+16.28%)
Aug 10, 2018 0.0850 0.0860 0.0800 0.0860 17,500 +0.00(+1.18%)
Aug 09, 2018 0.0896 0.0900 0.0840 0.0850 44,345 -0.00(-0.93%)
Aug 08, 2018 0.0850 0.0990 0.0850 0.0858 137,621 -0.01(-14.03%)
Aug 07, 2018 0.0900 0.1000 0.0750 0.0998 278,859 +0.01(+10.89%)
Aug 06, 2018 0.1000 0.1050 0.0580 0.0900 886,486 -0.03(-21.74%)
Aug 03, 2018 0.1300 0.1300 0.1150 0.1150 74,100 -0.01(-8.00%)
Aug 02, 2018 0.1200 0.1250 0.1200 0.1250 35,700 +0.00(+3.65%)
Aug 01, 2018 0.1201 0.1300 0.1201 0.1206 50,618 -0.00(-3.52%)
Jul 31, 2018 0.1200 0.1250 0.1200 0.1250 77,667 +0.01(+4.17%)
Jul 30, 2018 0.1350 0.1350 0.1200 0.1200 270,600 -0.01(-7.69%)
Jul 27, 2018 0.1120 0.1300 0.1120 0.1300 44,300 +0.00(+0.00%)
Jul 26, 2018 0.1250 0.1350 0.1250 0.1300 61,969 +0.01(+4.00%)
Jul 25, 2018 0.1200 0.1325 0.1151 0.1250 140,957 -0.01(-3.85%)
Jul 24, 2018 0.1200 0.1300 0.1200 0.1300 8,100 +0.01(+4.84%)
Jul 23, 2018 0.1110 0.1299 0.1110 0.1240 33,152 -0.01(-4.62%)
Jul 20, 2018 0.1171 0.1350 0.1160 0.1300 42,410 +0.00(+0.00%)
Jul 19, 2018 0.1300 0.1300 0.1210 0.1300 89,953 +0.00(+3.17%)
Jul 18, 2018 0.1191 0.1260 0.1171 0.1260 18,405 +0.00(+3.24%)
Jul 17, 2018 0.1108 0.1330 0.1108 0.1220 263,704 +0.01(+6.03%)
Jul 16, 2018 0.1210 0.1300 0.1125 0.1151 12,999 -0.01(-6.04%)
Jul 13, 2018 0.1151 0.1225 0.1150 0.1225 10,475 +0.00(+0.00%)
Jul 12, 2018 0.1151 0.1299 0.1151 0.1225 39,169 -0.01(-5.77%)
Jul 11, 2018 0.1240 0.1300 0.1150 0.1300 148,498 +0.00(+1.96%)
Jul 10, 2018 0.1200 0.1450 0.1200 0.1275 316,745 +0.01(+6.25%)
Jul 09, 2018 0.1240 0.1240 0.1200 0.1200 93,421 -0.02(-14.59%)
Jul 06, 2018 0.1400 0.1405 0.1400 0.1405 22,988 +0.00(+0.36%)
Jul 05, 2018 0.1400 0.1480 0.1400 0.1400 43,935 +0.00(+0.00%)
Jul 03, 2018 0.1400 0.1400 0.1400 0 -0.00(-0.71%)
Jul 02, 2018 0.1460 0.1500 0.1400 0.1410 155,875 -0.01(-3.42%)
Jun 29, 2018 0.1452 0.1590 0.1451 0.1460 139,267 -0.01(-8.75%)
Jun 28, 2018 0.1460 0.1600 0.1400 0.1600 196,369 +0.02(+18.52%)
Jun 27, 2018 0.1310 0.1460 0.1310 0.1350 139,000 +0.01(+3.85%)
Jun 26, 2018 0.1460 0.1460 0.1250 0.1300 49,958 -0.01(-7.14%)
Jun 25, 2018 0.1460 0.1460 0.1200 0.1400 96,532 +0.00(+1.38%)
Jun 22, 2018 0.1435 0.1435 0.1360 0.1381 61,361 -0.01(-3.76%)
Jun 21, 2018 0.1475 0.1475 0.1300 0.1435 62,398 +0.01(+6.30%)
Jun 20, 2018 0.1470 0.1485 0.1350 0.1350 302,898 -0.01(-6.90%)
Jun 19, 2018 0.1500 0.1500 0.1420 0.1450 63,004 -0.01(-3.33%)
Jun 18, 2018 0.1500 0.1500 0.1460 0.1500 25,584 +0.00(+2.70%)
Jun 15, 2018 0.1500 0.1411 0.1461 418,427 +0.01(+8.19%)
Jun 14, 2018 0.1595 0.1595 0.1280 0.1350 59,190 +0.01(+4.65%)
Jun 13, 2018 0.1675 0.1700 0.1290 0.1290 27,500 -0.04(-25.22%)
Jun 12, 2018 0.1401 0.1750 0.1400 0.1725 121,600 +0.02(+13.49%)
Jun 11, 2018 0.1400 0.1600 0.1200 0.1520 109,956 +0.01(+8.57%)
Jun 08, 2018 0.1240 0.1490 0.1120 0.1400 31,145 +0.00(+2.12%)
Jun 07, 2018 0.1301 0.1400 0.1205 0.1371 42,112 -0.00(-2.07%)
Jun 06, 2018 0.1200 0.1520 0.1108 0.1400 160,200 +0.03(+24.33%)
Jun 05, 2018 0.1288 0.1337 0.1126 0.1126 197,170 -0.01(-11.69%)
Jun 04, 2018 0.1389 0.1400 0.1230 0.1275 32,050 -0.00(-1.47%)
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.