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

Applied Energetics Inc (OP: AERG )

1.000 -0.020 (-1.96%)
Streaming Delayed Price Updated: 3:45 PM EST, Feb 4, 2025 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 04, 2025 1.030 1.060 1.000 1.000 64,830 -0.02(-1.96%)
Feb 03, 2025 0.9850 1.033 0.9850 1.020 30,656 +0.04(+3.55%)
Jan 31, 2025 0.8850 0.9975 0.8850 0.9850 65,968 +0.09(+9.75%)
Jan 30, 2025 1.035 1.050 0.8602 0.8975 292,293 -0.10(-10.25%)
Jan 29, 2025 1.050 1.075 1.000 1.000 15,800 -0.07(-6.54%)
Jan 28, 2025 1.065 1.090 1.060 1.070 16,970 +0.02(+1.90%)
Jan 27, 2025 1.100 1.125 1.030 1.050 48,522 -0.09(-8.30%)
Jan 24, 2025 1.160 1.200 1.095 1.145 129,204 +0.04(+4.09%)
Jan 23, 2025 1.125 1.180 1.040 1.100 97,540 -0.06(-5.17%)
Jan 22, 2025 1.290 1.290 1.130 1.160 164,839 -0.08(-6.45%)
Jan 21, 2025 1.260 1.270 1.180 1.240 174,320 +0.01(+0.81%)
Jan 17, 2025 1.206 1.250 1.190 1.230 282,548 +0.06(+5.13%)
Jan 16, 2025 1.050 1.250 1.050 1.170 246,621 +0.12(+11.43%)
Jan 15, 2025 1.070 1.120 0.9900 1.050 406,612 +0.05(+5.00%)
Jan 14, 2025 1.000 1.070 1.000 1.000 97,796 +0.00(+0.00%)
Jan 13, 2025 0.9500 1.050 0.9001 1.000 376,891 +0.02(+2.04%)
Jan 10, 2025 1.010 1.030 0.8999 0.9800 272,624 +0.08(+8.89%)
Jan 08, 2025 0.8995 0.9500 0.8425 0.9000 138,543 +0.03(+3.45%)
Jan 07, 2025 0.8950 0.9000 0.8300 0.8700 70,010 +0.02(+2.05%)
Jan 06, 2025 0.7850 0.8957 0.7500 0.8525 202,577 +0.12(+16.78%)
Jan 03, 2025 0.7310 0.7500 0.6901 0.7300 145,402 +0.02(+2.82%)
Jan 02, 2025 0.6175 0.7261 0.6175 0.7100 280,414 +0.07(+10.94%)
Dec 31, 2024 0.6400 0 +0.04(+7.44%)
Dec 30, 2024 0.5800 0.6400 0.5800 0.5957 199,985 +0.01(+2.27%)
Dec 27, 2024 0.5934 0.6200 0.5800 0.5825 119,993 -0.01(-1.84%)
Dec 26, 2024 0.6601 0.6801 0.5800 0.5934 137,798 -0.07(-10.09%)
Dec 24, 2024 0.6601 0.6601 0.6150 0.6600 63,320 -0.02(-2.94%)
Dec 23, 2024 0.6775 0.6900 0.5842 0.6800 271,493 +0.04(+6.25%)
Dec 20, 2024 0.6600 0.6600 0.6150 0.6400 65,081 -0.01(-1.54%)
Dec 19, 2024 0.6650 0.6799 0.6151 0.6500 54,025 -0.03(-4.41%)
Dec 18, 2024 0.6800 0.6950 0.6100 0.6800 156,232 +0.00(+0.00%)
Dec 17, 2024 0.6800 0.6900 0.6419 0.6800 78,679 -0.01(-1.45%)
Dec 16, 2024 0.7000 0.7142 0.6900 0.6900 88,368 +0.00(+0.00%)
Dec 13, 2024 0.6900 0.7100 0.6500 0.6900 126,116 -0.02(-2.82%)
Dec 12, 2024 0.7299 0.7299 0.6800 0.7100 123,420 -0.02(-2.74%)
Dec 11, 2024 0.7500 0.7700 0.7201 0.7300 61,067 -0.02(-2.67%)
Dec 10, 2024 0.7400 0.7550 0.7200 0.7500 40,548 -0.02(-2.60%)
Dec 09, 2024 0.7897 0.8062 0.7400 0.7700 152,957 +0.02(+2.67%)
Dec 06, 2024 0.7501 0.7501 0.7400 0.7500 45,536 -0.00(-0.01%)
Dec 05, 2024 0.7301 0.7801 0.7200 0.7501 69,737 -0.03(-3.52%)
Dec 04, 2024 0.7790 0.7800 0.7500 0.7775 46,579 -0.00(-0.32%)
Dec 03, 2024 0.8299 0.8600 0.7200 0.7800 272,413 -0.02(-2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.