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

Applied Energetics Inc (OP: AERG )

2.075 -0.055 (-2.58%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.7000 0.7010 0.4160 0.6625 502,600 +0.01(+2.03%)
Apr 29, 2021 0.6200 0.6500 0.5860 0.6493 22,192 +0.02(+3.89%)
Apr 28, 2021 0.6015 0.6500 0.5975 0.6250 36,169 -0.03(-3.85%)
Apr 27, 2021 0.6100 0.6500 0.6100 0.6500 29,715 +0.04(+5.69%)
Apr 26, 2021 0.6499 0.6499 0.5525 0.6150 63,134 -0.03(-5.37%)
Apr 23, 2021 0.6550 0.7000 0.6300 0.6499 97,700 -0.01(-0.78%)
Apr 22, 2021 0.6600 0.6600 0.6050 0.6550 35,996 +0.00(+0.38%)
Apr 21, 2021 0.4000 0.6900 0.4000 0.6525 246,103 +0.25(+63.12%)
Apr 20, 2021 0.6600 0.6600 0.3001 0.4000 889,396 -0.21(-34.59%)
Apr 19, 2021 0.6700 0.6900 0.6100 0.6115 128,838 -0.07(-10.07%)
Apr 16, 2021 0.7400 0.7400 0.5300 0.6800 341,100 -0.06(-8.69%)
Apr 15, 2021 0.7880 0.7880 0.7300 0.7447 68,469 -0.03(-3.29%)
Apr 14, 2021 0.7800 0.7800 0.7200 0.7700 98,298 +0.02(+2.53%)
Apr 13, 2021 0.7550 0.7700 0.7400 0.7510 71,548 -0.02(-2.47%)
Apr 12, 2021 0.7600 0.7800 0.7410 0.7700 66,407 +0.00(+0.00%)
Apr 09, 2021 0.8100 0.8100 0.7600 0.7700 22,600 -0.03(-3.74%)
Apr 08, 2021 0.7700 0.7999 0.7700 0.7999 70,333 +0.05(+6.51%)
Apr 07, 2021 0.7850 0.8325 0.7510 0.7510 83,584 -0.04(-4.94%)
Apr 06, 2021 0.8200 0.8200 0.7700 0.7900 38,442 -0.02(-3.07%)
Apr 05, 2021 0.8190 0.8400 0.8030 0.8150 46,173 -0.00(-0.49%)
Apr 01, 2021 0.7900 0.8190 0.7600 0.8190 143,000 +0.03(+3.67%)
Mar 31, 2021 0.8050 0.8050 0.7700 0.7900 103,245 -0.02(-1.86%)
Mar 30, 2021 0.7650 0.8050 0.7420 0.8050 146,681 +0.04(+5.23%)
Mar 29, 2021 0.7400 0.8000 0.7200 0.7650 57,162 +0.02(+2.00%)
Mar 26, 2021 0.7500 0.7500 0.7220 0.7500 40,200 +0.00(+0.00%)
Mar 25, 2021 0.7402 0.7500 0.7208 0.7500 29,826 -0.02(-2.60%)
Mar 24, 2021 0.7750 0.7900 0.7300 0.7700 21,654 -0.01(-0.65%)
Mar 23, 2021 0.7950 0.8050 0.7600 0.7750 128,487 -0.01(-1.59%)
Mar 22, 2021 0.7203 0.8000 0.7203 0.7875 167,297 +0.04(+5.00%)
Mar 19, 2021 0.6900 0.7690 0.6800 0.7500 75,500 +0.00(+0.00%)
Mar 18, 2021 0.6500 0.7700 0.6500 0.7500 207,508 +0.11(+17.19%)
Mar 17, 2021 0.6450 0.6450 0.6320 0.6400 21,287 +0.00(+0.00%)
Mar 16, 2021 0.6400 0.6500 0.6000 0.6400 126,478 +0.02(+3.23%)
Mar 15, 2021 0.6300 0.6500 0.6000 0.6200 136,839 -0.03(-4.62%)
Mar 12, 2021 0.6100 0.6500 0.5800 0.6500 180,900 +0.01(+1.56%)
Mar 11, 2021 0.6999 0.6999 0.6100 0.6400 130,853 -0.01(-1.84%)
Mar 10, 2021 0.6700 0.6800 0.6000 0.6520 1,048,731 -0.02(-2.70%)
Mar 09, 2021 0.6949 0.6950 0.6502 0.6701 49,309 -0.02(-3.57%)
Mar 08, 2021 0.6560 0.7200 0.6301 0.6949 85,826 +0.03(+5.29%)
Mar 05, 2021 0.6900 0.7351 0.6250 0.6600 226,000 -0.03(-4.35%)
Mar 04, 2021 0.7300 0.7300 0.6000 0.6900 147,367 -0.04(-5.48%)
Mar 03, 2021 0.7449 0.7500 0.7120 0.7300 123,597 -0.01(-2.00%)
Mar 02, 2021 0.7400 0.7800 0.7200 0.7449 118,041 -0.01(-0.68%)
Mar 01, 2021 0.7550 0.8000 0.7430 0.7500 146,908 -0.01(-0.66%)
Feb 26, 2021 0.7200 0.7650 0.7200 0.7550 99,300 +0.02(+2.03%)
Feb 25, 2021 0.7200 0.7650 0.7200 0.7400 131,315 +0.03(+3.50%)
Feb 24, 2021 0.7175 0.7500 0.7001 0.7150 109,703 +0.02(+2.14%)
Feb 23, 2021 0.7200 0.7250 0.7000 0.7000 115,083 -0.02(-2.78%)
Feb 22, 2021 0.7100 0.7800 0.7100 0.7200 43,889 +0.00(+0.00%)
Feb 19, 2021 0.7500 0.7800 0.6900 0.7200 310,600 -0.03(-4.00%)
Feb 18, 2021 0.8000 0.8000 0.7000 0.7500 331,901 -0.05(-5.66%)
Feb 17, 2021 0.7400 0.7950 0.7100 0.7950 290,684 +0.06(+7.43%)
Feb 16, 2021 0.7200 0.7610 0.6900 0.7400 104,388 -0.01(-1.33%)
Feb 12, 2021 0.7500 0.7500 0.7000 0.7500 107,300 +0.03(+4.60%)
Feb 11, 2021 0.6875 0.7500 0.6600 0.7170 266,025 +0.02(+2.43%)
Feb 10, 2021 0.7510 0.8000 0.4100 0.7000 360,071 -0.05(-6.67%)
Feb 09, 2021 0.7250 0.8000 0.7250 0.7500 263,759 +0.05(+7.14%)
Feb 08, 2021 0.6000 0.8700 0.5700 0.7000 529,726 +0.10(+16.67%)
Feb 05, 2021 0.5000 0.6000 0.4800 0.6000 621,800 +0.10(+21.21%)
Feb 04, 2021 0.4450 0.4950 0.4300 0.4950 236,804 +0.03(+7.61%)
Feb 03, 2021 0.4100 0.4600 0.4000 0.4600 74,075 +0.04(+8.24%)
Feb 02, 2021 0.4350 0.4570 0.3700 0.4250 293,767 -0.01(-2.30%)
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.