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 (%)
Feb 29, 2024 1.875 1.960 1.850 1.890 80,230 +0.04(+2.16%)
Feb 28, 2024 1.903 1.930 1.850 1.850 16,671 -0.06(-3.14%)
Feb 27, 2024 1.900 1.945 1.820 1.910 24,303 +0.01(+0.53%)
Feb 26, 2024 1.940 1.940 1.820 1.900 24,933 -0.02(-0.78%)
Feb 23, 2024 1.800 1.950 1.710 1.915 139,438 +0.10(+5.80%)
Feb 22, 2024 1.775 1.840 1.700 1.810 96,991 +0.05(+2.84%)
Feb 21, 2024 1.850 1.850 1.680 1.760 56,884 -0.07(-3.77%)
Feb 20, 2024 1.852 1.860 1.800 1.829 30,614 -0.02(-1.14%)
Feb 16, 2024 1.888 2.095 1.810 1.850 308,880 +0.06(+3.18%)
Feb 15, 2024 1.730 1.800 1.700 1.793 105,279 +0.05(+3.05%)
Feb 14, 2024 1.790 1.790 1.728 1.740 35,846 -0.04(-2.25%)
Feb 13, 2024 1.850 1.870 1.770 1.780 21,091 -0.08(-4.56%)
Feb 12, 2024 1.930 1.930 1.850 1.865 34,794 -0.03(-1.84%)
Feb 09, 2024 1.860 1.935 1.800 1.900 87,312 +0.02(+1.06%)
Feb 08, 2024 1.820 1.900 1.770 1.880 176,175 +0.11(+6.21%)
Feb 07, 2024 1.870 1.870 1.770 1.770 11,864 -0.08(-4.32%)
Feb 06, 2024 1.835 1.850 1.820 1.850 44,303 +0.02(+1.09%)
Feb 05, 2024 1.830 1.880 1.820 1.830 58,214 +0.01(+0.27%)
Feb 02, 2024 1.794 1.850 1.750 1.825 52,074 -0.02(-0.82%)
Feb 01, 2024 1.905 1.910 1.810 1.840 16,810 -0.07(-3.66%)
Jan 31, 2024 1.880 1.935 1.870 1.910 120,003 +0.03(+1.87%)
Jan 30, 2024 1.880 2.000 1.870 1.875 134,251 +0.00(+0.27%)
Jan 29, 2024 1.970 1.970 1.860 1.870 36,924 -0.06(-3.11%)
Jan 26, 2024 1.930 1.955 1.900 1.930 9,053 -0.02(-0.90%)
Jan 25, 2024 1.885 2.000 1.870 1.948 80,080 -0.02(-1.14%)
Jan 24, 2024 1.930 1.980 1.860 1.970 75,627 +0.04(+2.07%)
Jan 23, 2024 1.900 1.985 1.880 1.930 38,975 +0.00(+0.26%)
Jan 22, 2024 1.910 1.938 1.880 1.925 42,418 -0.01(-0.77%)
Jan 19, 2024 1.960 1.965 1.820 1.940 63,160 -0.06(-3.00%)
Jan 18, 2024 1.990 2.080 1.950 2.000 91,101 +0.00(+0.00%)
Jan 17, 2024 1.950 2.000 1.930 2.000 146,560 +0.03(+1.52%)
Jan 16, 2024 2.000 2.000 1.940 1.970 36,708 -0.03(-1.50%)
Jan 12, 2024 1.875 2.000 1.875 2.000 77,133 +0.14(+7.53%)
Jan 11, 2024 1.893 1.900 1.850 1.860 26,480 -0.03(-1.85%)
Jan 10, 2024 1.910 1.970 1.820 1.895 105,958 -0.10(-5.25%)
Jan 09, 2024 1.950 2.000 1.830 2.000 123,283 +0.05(+2.56%)
Jan 08, 2024 1.990 2.010 1.900 1.950 80,973 -0.07(-3.23%)
Jan 05, 2024 1.970 2.090 1.960 2.015 70,593 +0.06(+2.81%)
Jan 04, 2024 2.037 2.037 1.900 1.960 96,103 -0.10(-4.62%)
Jan 03, 2024 2.010 2.120 2.010 2.055 34,137 -0.15(-6.59%)
Jan 02, 2024 2.105 2.200 2.030 2.200 19,294 -0.01(-0.68%)
Dec 29, 2023 1.970 2.215 1.970 2.215 76,049 +0.19(+9.11%)
Dec 28, 2023 2.003 2.030 1.960 2.030 29,363 +0.02(+1.00%)
Dec 27, 2023 2.010 2.020 2.010 2.010 36,368 +0.00(+0.00%)
Dec 26, 2023 2.000 2.020 1.990 2.010 36,311 -0.01(-0.50%)
Dec 22, 2023 2.010 2.030 1.995 2.020 8,292 +0.01(+0.50%)
Dec 21, 2023 2.010 2.040 1.980 2.010 96,052 +0.01(+0.50%)
Dec 20, 2023 2.010 2.030 2.000 2.000 52,247 -0.04(-1.96%)
Dec 19, 2023 2.075 2.120 2.010 2.040 28,758 -0.06(-2.76%)
Dec 18, 2023 2.110 2.120 2.075 2.098 12,391 -0.02(-1.04%)
Dec 15, 2023 2.160 2.170 2.100 2.120 20,281 -0.11(-4.93%)
Dec 14, 2023 2.118 2.250 2.112 2.230 54,359 +0.13(+6.19%)
Dec 13, 2023 1.980 2.140 1.970 2.100 69,537 +0.13(+6.60%)
Dec 12, 2023 2.040 2.055 1.970 1.970 75,867 -0.11(-5.29%)
Dec 11, 2023 2.050 2.090 2.050 2.080 29,516 +0.01(+0.48%)
Dec 08, 2023 2.070 2.133 2.040 2.070 128,887 -0.05(-2.36%)
Dec 07, 2023 2.150 2.160 2.090 2.120 67,342 +0.00(+0.00%)
Dec 06, 2023 2.200 2.200 2.060 2.120 40,815 -0.04(-1.85%)
Dec 05, 2023 2.210 2.220 2.150 2.160 62,303 -0.04(-1.82%)
Dec 04, 2023 2.130 2.290 2.130 2.200 18,492 +0.06(+2.80%)
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.