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 (%)
Aug 31, 2022 2.050 2.120 1.980 2.070 19,410 -0.03(-1.43%)
Aug 30, 2022 2.010 2.130 2.010 2.100 190,087 +0.05(+2.44%)
Aug 29, 2022 2.050 2.200 2.050 2.050 41,862 -0.15(-6.82%)
Aug 26, 2022 2.170 2.200 2.090 2.200 23,285 +0.03(+1.38%)
Aug 25, 2022 2.155 2.330 2.133 2.170 84,147 +0.01(+0.46%)
Aug 24, 2022 2.110 2.200 2.100 2.160 51,234 -0.04(-1.82%)
Aug 23, 2022 2.190 2.250 2.175 2.200 67,679 +0.02(+0.92%)
Aug 22, 2022 2.140 2.220 2.140 2.180 20,156 +0.00(+0.00%)
Aug 19, 2022 2.200 2.270 2.130 2.180 30,106 -0.04(-1.80%)
Aug 18, 2022 2.340 2.340 2.180 2.220 32,539 -0.10(-4.31%)
Aug 17, 2022 2.400 2.400 2.240 2.320 24,123 -0.02(-0.85%)
Aug 16, 2022 2.370 2.380 2.305 2.340 9,717 -0.03(-1.27%)
Aug 15, 2022 2.340 2.370 2.320 2.370 4,680 +0.03(+1.28%)
Aug 12, 2022 2.250 2.360 2.250 2.340 37,010 +0.02(+0.86%)
Aug 11, 2022 2.260 2.360 2.260 2.320 19,688 -0.05(-2.11%)
Aug 10, 2022 2.325 2.370 2.280 2.370 47,602 +0.06(+2.60%)
Aug 09, 2022 2.420 2.420 2.290 2.310 4,840 -0.01(-0.43%)
Aug 08, 2022 2.480 2.480 2.290 2.320 23,019 -0.08(-3.33%)
Aug 05, 2022 2.380 2.430 2.350 2.400 23,160 +0.07(+3.00%)
Aug 04, 2022 2.300 2.450 2.300 2.330 56,796 -0.02(-0.64%)
Aug 03, 2022 2.400 2.400 2.230 2.345 29,845 +0.05(+1.96%)
Aug 02, 2022 2.340 2.350 2.280 2.300 67,821 +0.00(+0.00%)
Aug 01, 2022 2.395 2.395 2.290 2.300 16,754 -0.09(-3.60%)
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%)
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.