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 29, 2022 2.010 2.070 2.000 2.010 16,821 +0.06(+3.08%)
Apr 28, 2022 1.950 2.060 1.920 1.950 27,550 +0.01(+0.52%)
Apr 27, 2022 2.020 2.045 1.930 1.940 33,558 +0.02(+1.04%)
Apr 26, 2022 2.000 2.145 1.920 1.920 111,759 -0.03(-1.54%)
Apr 25, 2022 2.150 2.210 1.950 1.950 22,072 -0.17(-8.02%)
Apr 22, 2022 2.210 2.220 2.120 2.120 37,002 -0.09(-4.07%)
Apr 21, 2022 2.200 2.220 2.170 2.210 35,403 +0.09(+4.25%)
Apr 20, 2022 2.310 2.310 2.100 2.120 113,707 -0.18(-7.83%)
Apr 19, 2022 2.220 2.355 2.200 2.300 120,705 +0.06(+2.91%)
Apr 18, 2022 2.160 2.235 2.050 2.235 125,942 +0.03(+1.59%)
Apr 14, 2022 2.140 2.200 2.070 2.200 46,136 +0.13(+6.28%)
Apr 13, 2022 2.060 2.200 2.010 2.070 21,072 +0.07(+3.50%)
Apr 12, 2022 2.230 2.230 1.910 2.000 63,726 -0.19(-8.68%)
Apr 11, 2022 2.180 2.280 2.140 2.190 46,969 -0.01(-0.45%)
Apr 08, 2022 2.030 2.300 2.030 2.200 54,442 +0.17(+8.37%)
Apr 07, 2022 2.100 2.150 1.960 2.030 30,351 +0.12(+6.28%)
Apr 06, 2022 1.920 1.990 1.840 1.910 51,101 +0.05(+2.69%)
Apr 05, 2022 1.960 1.980 1.860 1.860 90,849 -0.14(-7.00%)
Apr 04, 2022 2.030 2.030 1.935 2.000 408,090 -0.07(-3.38%)
Apr 01, 2022 2.100 2.280 2.010 2.070 127,521 -0.02(-0.72%)
Mar 31, 2022 2.290 2.290 2.050 2.085 158,582 -0.02(-1.18%)
Mar 30, 2022 2.300 2.370 2.100 2.110 97,802 -0.20(-8.66%)
Mar 29, 2022 2.300 2.400 2.300 2.310 52,851 -0.01(-0.43%)
Mar 28, 2022 2.425 2.440 2.320 2.320 35,406 -0.13(-5.31%)
Mar 25, 2022 2.320 2.450 2.320 2.450 66,005 +0.05(+2.08%)
Mar 24, 2022 2.350 2.470 2.340 2.400 34,855 -0.03(-1.23%)
Mar 23, 2022 2.420 2.480 2.340 2.430 156,829 +0.01(+0.41%)
Mar 22, 2022 2.480 2.490 2.413 2.420 142,133 -0.01(-0.41%)
Mar 21, 2022 2.400 2.470 2.300 2.430 321,533 +0.18(+8.00%)
Mar 18, 2022 1.935 2.380 1.935 2.250 323,505 +0.37(+19.68%)
Mar 17, 2022 1.860 1.950 1.850 1.880 144,224 +0.04(+2.17%)
Mar 16, 2022 1.890 1.890 1.720 1.840 112,226 +0.02(+1.10%)
Mar 15, 2022 1.800 1.850 1.760 1.820 78,688 +0.02(+1.11%)
Mar 14, 2022 1.860 1.880 1.750 1.800 144,839 -0.06(-3.23%)
Mar 11, 2022 1.860 1.900 1.780 1.860 41,919 +0.06(+3.33%)
Mar 10, 2022 1.900 1.900 1.765 1.800 33,495 -0.10(-5.26%)
Mar 09, 2022 1.885 1.920 1.860 1.900 110,455 +0.05(+2.70%)
Mar 08, 2022 1.875 1.920 1.850 1.850 33,349 -0.01(-0.54%)
Mar 07, 2022 1.940 1.940 1.700 1.860 49,024 -0.10(-5.10%)
Mar 04, 2022 1.860 1.960 1.830 1.960 46,552 +0.01(+0.51%)
Mar 03, 2022 1.940 1.950 1.750 1.950 88,844 +0.00(+0.00%)
Mar 02, 2022 1.920 1.950 1.850 1.950 78,214 +0.07(+3.72%)
Mar 01, 2022 1.900 1.940 1.850 1.880 44,140 -0.01(-0.58%)
Feb 28, 2022 1.880 1.950 1.750 1.891 42,608 +0.01(+0.59%)
Feb 25, 2022 1.900 1.930 1.840 1.880 96,497 +0.06(+3.30%)
Feb 24, 2022 1.800 1.830 1.737 1.820 162,085 +0.07(+4.00%)
Feb 23, 2022 1.670 1.800 1.610 1.750 159,363 +0.00(+0.00%)
Feb 22, 2022 1.750 1.850 1.730 1.750 106,783 -0.03(-1.69%)
Feb 18, 2022 1.780 0 -0.00(-0.08%)
Feb 17, 2022 1.650 1.830 1.567 1.782 208,668 +0.10(+6.04%)
Feb 16, 2022 1.840 1.840 1.640 1.680 37,104 -0.16(-8.70%)
Feb 15, 2022 1.730 1.840 1.730 1.840 5,853 +0.09(+5.14%)
Feb 14, 2022 1.760 1.770 1.720 1.750 61,676 -0.01(-0.57%)
Feb 11, 2022 1.850 1.850 1.760 1.760 28,069 -0.09(-4.86%)
Feb 10, 2022 1.760 1.850 1.750 1.850 30,614 +0.06(+3.35%)
Feb 09, 2022 1.750 1.800 1.750 1.790 45,790 +0.04(+2.29%)
Feb 08, 2022 1.940 1.950 1.750 1.750 66,751 -0.20(-10.26%)
Feb 07, 2022 1.800 2.000 1.800 1.950 121,299 +0.15(+8.33%)
Feb 04, 2022 1.600 1.883 1.600 1.800 82,828 +0.20(+12.50%)
Feb 03, 2022 1.650 1.600 165,985 +0.11(+7.39%)
Feb 02, 2022 1.670 1.810 1.320 1.490 1,270,251 -0.25(-14.37%)
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.