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, 2023 2.320 2.350 2.320 2.350 9,275 +0.00(+0.00%)
Aug 30, 2023 2.315 2.380 2.300 2.350 19,576 +0.05(+2.17%)
Aug 29, 2023 2.445 2.445 2.270 2.300 47,064 -0.05(-2.13%)
Aug 28, 2023 2.270 2.500 2.270 2.350 102,286 -0.03(-1.26%)
Aug 25, 2023 2.550 2.550 2.330 2.380 55,745 -0.12(-4.80%)
Aug 24, 2023 2.310 2.540 2.310 2.500 69,226 +0.04(+1.63%)
Aug 23, 2023 2.310 2.470 2.300 2.460 37,723 +0.16(+6.96%)
Aug 22, 2023 2.450 2.460 2.290 2.300 66,546 -0.03(-1.37%)
Aug 21, 2023 2.270 2.410 2.270 2.332 21,434 +0.05(+2.28%)
Aug 18, 2023 2.300 2.310 2.280 2.280 319,993 -0.07(-2.98%)
Aug 17, 2023 2.380 2.380 2.310 2.350 178,460 +0.00(+0.00%)
Aug 16, 2023 2.330 2.370 2.325 2.350 70,791 -0.02(-0.84%)
Aug 15, 2023 2.410 2.410 2.335 2.370 156,832 -0.04(-1.66%)
Aug 14, 2023 2.500 2.540 2.360 2.410 60,055 -0.11(-4.55%)
Aug 11, 2023 2.500 2.560 2.500 2.525 30,504 -0.06(-2.13%)
Aug 10, 2023 2.550 2.580 2.520 2.580 46,767 +0.02(+0.78%)
Aug 09, 2023 2.540 2.580 2.525 2.560 59,400 +0.02(+0.79%)
Aug 08, 2023 2.480 2.540 2.480 2.540 21,644 +0.02(+0.79%)
Aug 07, 2023 2.480 2.530 2.410 2.520 55,444 +0.05(+2.04%)
Aug 04, 2023 2.330 2.480 2.306 2.470 84,587 +0.21(+9.27%)
Aug 03, 2023 2.350 2.465 2.260 2.260 39,663 -0.10(-4.24%)
Aug 02, 2023 2.336 2.510 2.304 2.360 93,565 +0.09(+3.96%)
Aug 01, 2023 2.280 2.310 2.250 2.270 55,327 +0.00(+0.00%)
Jul 31, 2023 2.245 2.310 2.230 2.270 19,272 +0.06(+2.71%)
Jul 28, 2023 2.260 2.340 2.210 2.210 127,465 -0.05(-2.21%)
Jul 27, 2023 2.360 2.360 2.260 2.260 43,781 -0.11(-4.44%)
Jul 26, 2023 2.300 2.365 2.300 2.365 10,310 +0.08(+3.28%)
Jul 25, 2023 2.370 2.370 2.260 2.290 63,618 +0.00(+0.00%)
Jul 24, 2023 2.380 2.450 2.260 2.290 32,223 -0.11(-4.58%)
Jul 21, 2023 2.440 2.440 2.330 2.400 103,714 -0.04(-1.64%)
Jul 20, 2023 2.420 2.500 2.420 2.440 24,640 +0.01(+0.41%)
Jul 19, 2023 2.560 2.560 2.410 2.430 113,794 -0.12(-4.71%)
Jul 18, 2023 2.660 2.660 2.515 2.550 83,332 -0.10(-3.59%)
Jul 17, 2023 2.490 2.650 2.490 2.645 52,398 +0.12(+4.55%)
Jul 14, 2023 2.530 2.600 2.530 2.530 43,091 -0.01(-0.39%)
Jul 13, 2023 2.620 2.643 2.530 2.540 43,729 -0.02(-0.78%)
Jul 12, 2023 2.660 2.670 2.530 2.560 52,154 -0.03(-1.16%)
Jul 11, 2023 2.600 2.675 2.580 2.590 50,638 -0.07(-2.63%)
Jul 10, 2023 2.700 2.700 2.600 2.660 35,305 +0.00(+0.00%)
Jul 07, 2023 2.650 2.700 2.650 2.660 23,456 +0.07(+2.70%)
Jul 06, 2023 2.590 2.675 2.520 2.590 44,802 -0.06(-2.26%)
Jul 05, 2023 2.660 2.740 2.610 2.650 67,167 +0.02(+0.76%)
Jul 03, 2023 2.520 2.652 2.520 2.630 56,870 +0.08(+3.14%)
Jun 30, 2023 2.400 2.550 2.280 2.550 123,589 +0.17(+7.14%)
Jun 29, 2023 2.420 2.480 2.260 2.380 53,834 +0.00(+0.00%)
Jun 28, 2023 2.310 2.440 2.310 2.380 72,153 +0.07(+3.03%)
Jun 27, 2023 2.250 2.440 2.210 2.310 68,913 +0.01(+0.43%)
Jun 26, 2023 2.300 2.340 2.060 2.300 173,462 -0.02(-0.86%)
Jun 23, 2023 2.370 2.375 2.300 2.320 56,029 -0.01(-0.43%)
Jun 22, 2023 2.390 2.390 2.330 2.330 42,373 -0.02(-0.85%)
Jun 21, 2023 2.410 2.410 2.350 2.350 28,357 -0.10(-4.08%)
Jun 20, 2023 2.380 2.455 2.350 2.450 140,638 +0.10(+4.26%)
Jun 16, 2023 2.430 2.465 2.350 2.350 22,818 -0.07(-2.89%)
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.