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, 2024 1.980 2.010 1.900 1.930 54,759 -0.05(-2.28%)
Apr 29, 2024 2.000 2.005 1.920 1.975 8,159 -0.05(-2.47%)
Apr 26, 2024 1.940 2.075 1.900 2.025 122,010 +0.11(+6.02%)
Apr 25, 2024 1.870 1.990 1.850 1.910 24,847 +0.00(+0.00%)
Apr 24, 2024 1.930 1.955 1.900 1.910 23,507 +0.00(+0.00%)
Apr 23, 2024 1.910 2.002 1.880 1.910 77,526 -0.02(-1.04%)
Apr 22, 2024 1.870 1.935 1.860 1.930 31,525 +0.03(+1.58%)
Apr 19, 2024 1.850 1.917 1.740 1.900 108,115 +0.02(+1.06%)
Apr 18, 2024 1.870 1.900 1.840 1.880 13,845 +0.07(+3.87%)
Apr 17, 2024 1.920 1.935 1.810 1.810 77,356 -0.08(-4.49%)
Apr 16, 2024 1.900 1.900 1.860 1.895 8,123 -0.01(-0.52%)
Apr 15, 2024 1.860 1.915 1.730 1.905 83,353 -0.02(-1.30%)
Apr 12, 2024 1.945 1.945 1.840 1.930 79,137 -0.03(-1.53%)
Apr 11, 2024 1.950 1.980 1.930 1.960 16,351 +0.00(+0.20%)
Apr 10, 2024 1.920 2.000 1.920 1.956 9,293 -0.02(-0.96%)
Apr 09, 2024 1.955 1.975 1.930 1.975 13,201 +0.02(+1.02%)
Apr 08, 2024 1.930 1.990 1.920 1.955 4,588 +0.04(+1.82%)
Apr 05, 2024 1.920 1.940 1.900 1.920 9,498 +0.05(+2.89%)
Apr 04, 2024 2.000 2.000 1.850 1.866 79,740 -0.12(-6.23%)
Apr 03, 2024 1.980 1.995 1.930 1.990 27,301 +0.02(+1.02%)
Apr 02, 2024 1.970 1.990 1.950 1.970 17,886 -0.02(-1.10%)
Apr 01, 2024 2.015 2.020 1.980 1.992 26,375 -0.03(-1.39%)
Mar 28, 2024 1.970 2.055 1.970 2.020 90,470 -0.08(-3.81%)
Mar 27, 2024 2.006 2.100 1.950 2.100 160,968 +0.10(+4.74%)
Mar 26, 2024 2.000 2.005 1.950 2.005 54,201 +0.05(+2.82%)
Mar 25, 2024 2.015 2.030 1.930 1.950 88,753 -0.06(-2.99%)
Mar 22, 2024 2.060 2.070 2.007 2.010 28,558 -0.01(-0.50%)
Mar 21, 2024 2.030 2.035 1.970 2.020 61,509 -0.01(-0.35%)
Mar 20, 2024 2.020 2.060 2.000 2.027 137,470 -0.00(-0.15%)
Mar 19, 2024 1.980 2.075 1.980 2.030 120,980 +0.04(+2.01%)
Mar 18, 2024 1.975 2.030 1.930 1.990 51,663 +0.00(+0.00%)
Mar 15, 2024 1.985 2.035 1.985 1.990 87,082 -0.01(-0.50%)
Mar 14, 2024 2.030 2.050 1.980 2.000 52,587 -0.02(-1.23%)
Mar 13, 2024 2.000 2.080 1.985 2.025 70,218 +0.02(+1.25%)
Mar 12, 2024 2.050 2.062 1.970 2.000 87,583 -0.02(-1.23%)
Mar 11, 2024 1.960 2.050 1.920 2.025 26,515 +0.06(+3.05%)
Mar 08, 2024 1.910 1.990 1.880 1.965 18,956 +0.06(+2.88%)
Mar 07, 2024 1.940 2.010 1.910 1.910 46,237 -0.06(-3.05%)
Mar 06, 2024 1.980 2.000 1.810 1.970 74,563 -0.01(-0.51%)
Mar 05, 2024 2.010 2.100 1.970 1.980 140,167 -0.02(-1.08%)
Mar 04, 2024 1.900 2.070 1.900 2.002 165,430 +0.06(+3.18%)
Mar 01, 2024 1.890 2.005 1.860 1.940 140,241 +0.05(+2.65%)
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%)
Dec 01, 2023 2.070 2.210 2.070 2.140 53,867 +0.05(+2.39%)
Nov 30, 2023 2.150 2.170 2.070 2.090 123,226 -0.05(-2.34%)
Nov 29, 2023 2.100 2.200 2.100 2.140 29,348 -0.06(-2.73%)
Nov 28, 2023 2.230 2.230 2.100 2.200 174,170 -0.04(-1.79%)
Nov 27, 2023 2.280 2.320 2.110 2.240 136,826 -0.01(-0.44%)
Nov 24, 2023 2.270 2.270 2.170 2.250 43,464 -0.02(-0.88%)
Nov 22, 2023 2.295 2.295 2.250 2.270 3,365 -0.01(-0.44%)
Nov 21, 2023 2.210 2.300 2.210 2.280 59,996 +0.07(+3.17%)
Nov 20, 2023 2.300 2.300 2.200 2.210 61,708 -0.09(-3.87%)
Nov 17, 2023 2.280 2.350 2.260 2.299 128,606 -0.07(-3.00%)
Nov 16, 2023 2.400 2.410 2.350 2.370 40,718 +0.06(+2.60%)
Nov 15, 2023 2.306 2.430 2.110 2.310 27,233 -0.06(-2.53%)
Nov 14, 2023 2.370 2.400 2.330 2.370 12,456 -0.03(-1.25%)
Nov 13, 2023 2.330 2.440 2.260 2.400 199,242 +0.07(+3.22%)
Nov 10, 2023 2.350 2.350 2.320 2.325 18,467 -0.02(-1.06%)
Nov 09, 2023 2.350 2.390 2.335 2.350 20,616 +0.00(+0.00%)
Nov 08, 2023 2.380 2.380 2.330 2.350 14,132 -0.03(-1.26%)
Nov 07, 2023 2.420 2.440 2.380 2.380 13,583 -0.01(-0.42%)
Nov 06, 2023 2.310 2.410 2.310 2.390 7,535 -0.01(-0.42%)
Nov 03, 2023 2.380 2.400 2.370 2.400 15,290 +0.00(+0.00%)
Nov 02, 2023 2.422 2.460 2.380 2.400 43,350 -0.02(-0.83%)
Nov 01, 2023 2.400 2.440 2.330 2.420 21,158 -0.02(-0.82%)
Oct 31, 2023 2.400 2.440 2.385 2.440 82,170 +0.04(+1.67%)
Oct 30, 2023 2.317 2.440 2.309 2.400 102,153 +0.07(+3.00%)
Oct 27, 2023 2.350 2.380 2.230 2.330 71,958 -0.02(-0.85%)
Oct 26, 2023 2.100 2.350 2.050 2.350 107,970 +0.24(+11.37%)
Oct 25, 2023 2.240 2.240 1.995 2.110 39,940 +0.08(+3.94%)
Oct 24, 2023 2.045 2.250 1.940 2.030 130,392 -0.03(-1.46%)
Oct 23, 2023 2.050 2.065 2.050 2.060 47,374 +0.02(+0.98%)
Oct 20, 2023 2.100 2.150 2.040 2.040 59,614 -0.05(-2.39%)
Oct 19, 2023 2.090 2.120 2.090 2.090 51,446 +0.00(+0.00%)
Oct 18, 2023 2.100 2.110 2.080 2.090 70,011 +0.00(+0.00%)
Oct 17, 2023 2.090 2.150 2.090 2.090 54,778 -0.02(-0.95%)
Oct 16, 2023 2.150 2.170 2.100 2.110 189,014 -0.04(-1.86%)
Oct 13, 2023 2.170 2.188 2.145 2.150 59,622 -0.01(-0.46%)
Oct 12, 2023 2.160 2.230 2.140 2.160 139,807 -0.02(-0.92%)
Oct 11, 2023 2.230 2.250 2.160 2.180 57,290 -0.07(-3.11%)
Oct 10, 2023 2.360 2.360 2.250 2.250 73,505 -0.01(-0.44%)
Oct 09, 2023 2.400 2.475 2.220 2.260 73,182 -0.04(-1.74%)
Oct 06, 2023 2.275 2.400 2.220 2.300 67,435 +0.00(+0.00%)
Oct 05, 2023 2.320 2.330 2.260 2.300 11,855 -0.03(-1.29%)
Oct 04, 2023 2.250 2.375 2.250 2.330 20,992 -0.07(-2.92%)
Oct 03, 2023 2.260 2.400 2.260 2.400 64,023 +0.04(+1.69%)
Oct 02, 2023 2.335 2.450 2.300 2.360 60,952 -0.12(-4.84%)
Sep 29, 2023 2.310 2.480 2.190 2.480 163,848 +0.17(+7.36%)
Sep 28, 2023 2.140 2.330 2.125 2.310 46,257 +0.17(+7.94%)
Sep 27, 2023 2.170 2.230 2.100 2.140 190,018 -0.03(-1.38%)
Sep 26, 2023 2.190 2.220 2.140 2.170 26,605 -0.02(-0.91%)
Sep 25, 2023 2.180 2.200 2.180 2.190 32,595 -0.06(-2.67%)
Sep 22, 2023 2.250 2.300 2.170 2.250 92,265 +0.07(+3.21%)
Sep 21, 2023 2.230 2.280 2.130 2.180 70,433 -0.06(-2.68%)
Sep 20, 2023 2.230 2.260 2.220 2.240 17,989 -0.01(-0.44%)
Sep 19, 2023 2.260 2.360 2.220 2.250 41,650 -0.05(-2.17%)
Sep 18, 2023 2.300 2.340 2.280 2.300 37,331 -0.05(-2.13%)
Sep 15, 2023 2.340 2.400 2.270 2.350 101,570 -0.02(-0.84%)
Sep 14, 2023 2.340 2.390 2.310 2.370 60,617 +0.04(+1.72%)
Sep 13, 2023 2.210 2.370 2.210 2.330 36,160 +0.10(+4.48%)
Sep 12, 2023 2.260 2.300 2.210 2.230 81,410 -0.01(-0.45%)
Sep 11, 2023 2.210 2.375 2.210 2.240 105,687 +0.03(+1.36%)
Sep 08, 2023 2.220 2.300 2.200 2.210 133,527 -0.04(-1.78%)
Sep 07, 2023 2.290 2.290 2.230 2.250 24,487 -0.05(-2.17%)
Sep 06, 2023 2.290 2.340 2.260 2.300 64,082 +0.01(+0.44%)
Sep 05, 2023 2.310 2.380 2.260 2.290 54,328 -0.05(-2.14%)
Sep 01, 2023 2.340 2.365 2.310 2.340 19,937 -0.01(-0.43%)
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%)
Jun 15, 2023 2.440 2.470 2.410 2.420 77,089 +0.06(+2.54%)
May 08, 2023 2.410 2.416 2.350 2.360 30,095 -0.04(-1.87%)
May 05, 2023 2.440 2.470 2.400 2.405 52,087 -0.03(-1.27%)
May 04, 2023 2.480 2.480 2.390 2.436 61,696 +0.02(+0.66%)
May 03, 2023 2.380 2.450 2.310 2.420 87,886 +0.05(+2.33%)
May 02, 2023 2.405 2.420 2.350 2.365 79,918 -0.04(-1.87%)
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.