Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Energetics Inc (OP: AERG )

1.960 +0.050 (+2.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Sep 30, 2014 0.0170 0.0195 0.0145 0.0150 53,448 -0.00(-23.08%)
Sep 29, 2014 0.0195 0.0195 0.0171 0.0195 5,698 +0.00(+0.00%)
Sep 26, 2014 0.0171 0.0195 0.0171 0.0195 17,917 +0.00(+8.33%)
Sep 25, 2014 0.0180 0.0182 0.0180 0.0180 160,624 +0.00(+0.00%)
Sep 24, 2014 0.0180 0.0180 0.0180 0.0180 5,500 -0.00(-2.70%)
Sep 23, 2014 0.0190 0.0190 0.0185 0.0185 44,000 -0.00(-2.63%)
Sep 22, 2014 0.0190 0.0190 0.0190 0.0190 2,700 -0.00(-1.55%)
Sep 19, 2014 0.0191 0.0195 0.0190 0.0193 29,500 +0.00(+1.05%)
Sep 18, 2014 0.0201 0.0218 0.0185 0.0191 47,516 -0.00(-4.98%)
Sep 17, 2014 0.0219 0.0219 0.0186 0.0201 84,600 +0.00(+8.06%)
Sep 16, 2014 0.0186 0.0220 0.0186 0.0186 6,600 -0.00(-12.26%)
Sep 15, 2014 0.0187 0.0212 0.0186 0.0212 2,900 +0.00(+14.59%)
Sep 12, 2014 0.0176 0.0220 0.0176 0.0185 49,117 +0.00(+14.91%)
Sep 11, 2014 0.0197 0.0220 0.0161 0.0161 146,477 -0.00(-18.27%)
Sep 10, 2014 0.0138 0.0197 0.0138 0.0197 286,121 +0.00(+17.96%)
Sep 09, 2014 0.0192 0.0192 0.0167 0.0167 10,700 +0.00(+0.00%)
Sep 08, 2014 0.0220 0.0220 0.0167 0.0167 34,200 -0.00(-13.02%)
Sep 05, 2014 0.0199 0.0199 0.0164 0.0192 30,850 +0.00(+21.52%)
Sep 04, 2014 0.0185 0.0220 0.0156 0.0158 121,750 -0.00(-1.25%)
Sep 03, 2014 0.0145 0.0160 0.0144 0.0160 21,125 +0.00(+11.89%)
Sep 02, 2014 0.0178 0.0185 0.0143 0.0143 16,266 +0.00(+5.93%)
Aug 29, 2014 0.0135 0.0135 0.0135 0 +0.00(+6.30%)
Aug 28, 2014 0.0202 0.0202 0.0127 0.0127 522,899 -0.01(-37.13%)
Aug 27, 2014 0.0202 0.0202 0.0202 0.0202 66,180 +0.00(+0.00%)
Aug 26, 2014 0.0202 0.0202 0.0202 0.0202 1,500 +0.00(+0.00%)
Aug 25, 2014 0.0171 0.0206 0.0171 0.0202 26,279 +0.00(+1.00%)
Aug 22, 2014 0.0198 0.0220 0.0191 0.0200 270,025 +0.00(+16.28%)
Aug 21, 2014 0.0198 0.0198 0.0171 0.0172 71,700 -0.00(-13.13%)
Aug 20, 2014 0.0175 0.0198 0.0175 0.0198 10,200 +0.00(+13.14%)
Aug 19, 2014 0.0177 0.0177 0.0175 0.0175 81,622 -0.00(-1.13%)
Aug 18, 2014 0.0199 0.0199 0.0177 0.0177 9,380 -0.00(-11.06%)
Aug 15, 2014 0.0199 0.0178 0.0199 8,250 +0.00(+11.80%)
Aug 14, 2014 0.0178 0.0178 0.0177 0.0178 203,680 +0.00(+1.14%)
Aug 13, 2014 0.0178 0.0199 0.0176 0.0176 110,715 -0.00(-11.56%)
Aug 12, 2014 0.0178 0.0199 0.0178 0.0199 1,300 +0.00(+11.80%)
Aug 11, 2014 0.0178 0.0178 0.0178 0.0178 5,084 +0.00(+0.00%)
Aug 07, 2014 0.0178 0.0178 0.0178 0 +0.00(+0.00%)
Aug 06, 2014 0.0200 0.0200 0.0178 0.0178 5,610 +0.00(+0.00%)
Aug 05, 2014 0.0178 0.0178 0.0178 0.0178 4,000 +0.00(+1.14%)
Aug 04, 2014 0.0218 0.0218 0.0176 0.0176 3,632 +0.00(+0.00%)
Aug 01, 2014 0.0176 0.0176 0.0176 0.0176 8,480 +0.00(+0.00%)
Jul 31, 2014 0.0200 0.0219 0.0176 0.0176 11,460 -0.00(-2.22%)
Jul 30, 2014 0.0177 0.0180 0.0177 0.0180 60,000 -0.00(-2.70%)
Jul 28, 2014 0.0185 0.0185 0.0185 0 +0.00(+2.78%)
Jul 25, 2014 0.0178 0.0199 0.0178 0.0180 69,607 +0.00(+2.86%)
Jul 24, 2014 0.0175 0.0179 0.0175 0.0175 69,000 +0.00(+4.17%)
Jul 23, 2014 0.0167 0.0168 0.0167 0.0168 47,501 -0.00(-6.15%)
Jul 22, 2014 0.0162 0.0179 0.0162 0.0179 51,000 +0.00(+7.19%)
Jul 21, 2014 0.0167 0.0167 0.0167 0.0167 104,943 +0.00(+0.00%)
Jul 18, 2014 0.0168 0.0219 0.0167 0.0167 36,081 -0.00(-9.73%)
Jul 17, 2014 0.0167 0.0190 0.0167 0.0185 53,765 +0.00(+10.12%)
Jul 16, 2014 0.0161 0.0208 0.0161 0.0168 3,828 -0.00(-19.62%)
Jul 15, 2014 0.0162 0.0219 0.0155 0.0209 246,749 +0.00(+29.01%)
Jul 14, 2014 0.0162 0.0200 0.0161 0.0162 159,415 -0.00(-1.82%)
Jul 11, 2014 0.0194 0.0194 0.0161 0.0165 164,405 +0.00(+3.13%)
Jul 10, 2014 0.0219 0.0220 0.0160 0.0160 286,798 -0.01(-27.27%)
Jul 09, 2014 0.0247 0.0247 0.0162 0.0220 19,550 -0.00(-11.65%)
Jul 08, 2014 0.0249 0.0249 0.0249 0.0249 1,002 +0.00(+25.13%)
Jul 07, 2014 0.0183 0.0250 0.0162 0.0199 78,181 -0.00(-4.78%)
Jul 02, 2014 0.0209 0.0209 0.0209 0 -0.00(-15.04%)
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.