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

Applied Energetics Inc (OP: AERG )

1.880 -0.020 (-1.05%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.3300 0.3325 0.3250 0.3250 51,100 -0.01(-1.52%)
Oct 29, 2020 0.3350 0.3350 0.3200 0.3300 27,957 +0.00(+0.00%)
Oct 28, 2020 0.3375 0.3475 0.3300 0.3300 99,752 -0.02(-5.69%)
Oct 27, 2020 0.3395 0.3499 0.3350 0.3499 3,200 -0.00(-0.03%)
Oct 26, 2020 0.3600 0.3600 0.3400 0.3500 48,206 -0.01(-1.41%)
Oct 23, 2020 0.3600 0.3625 0.3550 0.3550 101,200 -0.00(-0.39%)
Oct 22, 2020 0.3578 0.3578 0.3564 0.3564 600 +0.00(+1.25%)
Oct 21, 2020 0.3688 0.3700 0.3520 0.3520 77,614 -0.02(-4.86%)
Oct 20, 2020 0.3700 0.3700 0.3650 0.3700 122,606 +0.01(+1.37%)
Oct 19, 2020 0.3675 0.3725 0.3650 0.3650 65,130 -0.01(-2.67%)
Oct 16, 2020 0.3700 0.3750 0.3650 0.3750 22,700 +0.01(+1.35%)
Oct 15, 2020 0.3350 0.3700 0.3350 0.3700 62,809 -0.01(-2.63%)
Oct 14, 2020 0.3800 0.3813 0.3400 0.3800 39,453 -0.00(-0.65%)
Oct 13, 2020 0.3750 0.3875 0.3620 0.3825 58,155 +0.01(+3.38%)
Oct 12, 2020 0.4000 0.4000 0.3601 0.3700 363,423 +0.01(+1.43%)
Oct 09, 2020 0.3438 0.3790 0.3438 0.3648 81,500 +0.01(+4.23%)
Oct 08, 2020 0.3450 0.3500 0.3400 0.3500 69,278 +0.01(+1.45%)
Oct 07, 2020 0.3450 0.3450 0.3400 0.3450 62,408 +0.00(+1.47%)
Oct 06, 2020 0.3400 0.3400 0.3200 0.3400 38,325 +0.01(+1.49%)
Oct 05, 2020 0.3300 0.3400 0.3300 0.3350 3,970 -0.01(-1.47%)
Oct 02, 2020 0.3500 0.3500 0.3300 0.3400 19,000 -0.01(-2.86%)
Oct 01, 2020 0.3500 0.3550 0.3300 0.3500 56,580 -0.01(-1.41%)
Sep 30, 2020 0.3550 0.3600 0.3550 0.3550 16,025 +0.00(+0.57%)
Sep 29, 2020 0.3550 0.3550 0.3500 0.3530 39,642 +0.01(+3.52%)
Sep 28, 2020 0.3680 0.3680 0.3020 0.3410 42,506 -0.03(-7.81%)
Sep 25, 2020 0.3515 0.3699 0.3515 0.3699 15,900 +0.02(+5.69%)
Sep 24, 2020 0.3630 0.3630 0.3500 0.3500 55,434 -0.01(-2.51%)
Sep 23, 2020 0.3800 0.3800 0.3500 0.3590 48,288 -0.02(-5.53%)
Sep 22, 2020 0.3700 0.3800 0.3700 0.3800 5,320 +0.00(+0.32%)
Sep 21, 2020 0.3890 0.3890 0.3600 0.3788 21,767 +0.03(+8.23%)
Sep 18, 2020 0.3898 0.3898 0.3500 0.3500 121,200 -0.04(-10.26%)
Sep 17, 2020 0.3845 0.3900 0.3798 0.3900 65,233 +0.01(+2.63%)
Sep 16, 2020 0.3900 0.3900 0.3800 0.3800 52,969 -0.00(-1.04%)
Sep 15, 2020 0.3899 0.3899 0.3750 0.3840 64,327 -0.00(-1.03%)
Sep 14, 2020 0.3700 0.3899 0.3700 0.3880 290,162 +0.02(+4.86%)
Sep 11, 2020 0.3770 0.3850 0.3520 0.3700 531,100 -0.01(-1.33%)
Sep 10, 2020 0.3575 0.3750 0.3575 0.3750 65,814 +0.01(+1.35%)
Sep 09, 2020 0.3600 0.3800 0.3500 0.3700 118,156 -0.01(-2.63%)
Sep 08, 2020 0.3825 0.3825 0.3600 0.3800 65,264 -0.00(-0.65%)
Sep 04, 2020 0.3875 0.3900 0.3600 0.3825 24,900 -0.01(-1.29%)
Sep 03, 2020 0.3900 0.3900 0.3550 0.3875 37,516 -0.00(-0.64%)
Sep 02, 2020 0.4000 0.4000 0.3470 0.3900 65,111 +0.00(+0.78%)
Sep 01, 2020 0.3400 0.4000 0.3400 0.3870 87,508 +0.02(+4.74%)
Aug 31, 2020 0.3760 0.3850 0.3500 0.3695 91,358 -0.00(-0.54%)
Aug 28, 2020 0.3350 0.3800 0.3350 0.3715 145,600 +0.03(+9.26%)
Aug 27, 2020 0.3300 0.3475 0.3250 0.3400 106,244 -0.00(-0.73%)
Aug 26, 2020 0.3475 0.3475 0.3350 0.3425 59,543 +0.00(+0.00%)
Aug 25, 2020 0.3463 0.3463 0.3425 0.3425 354 -0.00(-1.44%)
Aug 24, 2020 0.3500 0.3500 0.3350 0.3475 31,523 +0.00(+0.72%)
Aug 21, 2020 0.3345 0.3450 0.3345 0.3450 13,500 +0.01(+3.14%)
Aug 20, 2020 0.3300 0.3345 0.3300 0.3345 7,800 +0.00(+1.36%)
Aug 19, 2020 0.3200 0.3350 0.3200 0.3300 2,700 +0.01(+3.13%)
Aug 18, 2020 0.3300 0.3325 0.3200 0.3200 17,250 -0.01(-3.03%)
Aug 17, 2020 0.3343 0.3343 0.3300 0.3300 4,120 -0.00(-0.60%)
Aug 14, 2020 0.3400 0.3400 0.3320 0.3320 7,000 +0.00(+0.61%)
Aug 13, 2020 0.3363 0.3363 0.3300 0.3300 1,255 -0.01(-3.48%)
Aug 12, 2020 0.3450 0.3500 0.3400 0.3419 43,362 -0.02(-5.03%)
Aug 11, 2020 0.3500 0.3600 0.3400 0.3600 146,420 +0.00(+0.00%)
Aug 10, 2020 0.3825 0.3825 0.3600 0.3600 233,300 -0.01(-3.69%)
Aug 07, 2020 0.3563 0.3845 0.3400 0.3738 402,700 +0.02(+4.91%)
Aug 06, 2020 0.3600 0.3750 0.3550 0.3563 112,429 -0.00(-1.03%)
Aug 05, 2020 0.3700 0.3700 0.3500 0.3600 159,599 +0.00(+0.42%)
Aug 04, 2020 0.3740 0.3740 0.3500 0.3585 109,667 +0.03(+8.64%)
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.