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

Applied Energetics Inc (OP:AERG)

1.585 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 1.650 1.726 1.580 1.585 46,549 +0.01(+0.96%)
Aug 28, 2025 1.550 1.670 1.550 1.570 54,424 -0.10(-6.27%)
Aug 27, 2025 1.510 1.700 1.500 1.675 122,389 +0.19(+12.42%)
Aug 26, 2025 1.455 1.500 1.360 1.490 215,191 +0.01(+0.68%)
Aug 25, 2025 1.680 1.780 1.400 1.480 177,325 -0.16(-9.76%)
Aug 22, 2025 1.670 1.800 1.607 1.640 46,252 +0.04(+2.50%)
Aug 21, 2025 1.500 1.810 1.420 1.600 122,479 +0.10(+6.67%)
Aug 20, 2025 1.620 1.620 1.360 1.500 151,083 -0.06(-3.85%)
Aug 19, 2025 1.630 1.700 1.530 1.560 125,245 -0.14(-8.24%)
Aug 18, 2025 1.840 1.840 1.600 1.700 337,633 -0.13(-7.10%)
Aug 15, 2025 1.860 1.920 1.550 1.830 226,873 -0.03(-1.61%)
Aug 14, 2025 1.980 1.980 1.860 1.860 26,348 -0.08(-4.12%)
Aug 13, 2025 1.980 2.000 1.930 1.940 24,517 -0.04(-2.02%)
Aug 12, 2025 1.935 1.980 1.935 1.980 4,578 +0.06(+3.13%)
Aug 11, 2025 1.830 2.000 1.820 1.920 48,586 -0.04(-2.04%)
Aug 08, 2025 1.940 2.000 1.940 1.960 30,095 +0.00(+0.00%)
Aug 07, 2025 1.910 2.000 1.910 1.960 39,484 +0.05(+2.62%)
Aug 06, 2025 2.050 2.050 1.900 1.910 171,132 -0.11(-5.45%)
Aug 05, 2025 1.960 2.120 1.960 2.020 81,477 +0.06(+3.06%)
Aug 04, 2025 1.910 2.038 1.850 1.960 106,777 +0.05(+2.62%)
Aug 01, 2025 2.020 2.030 1.910 1.910 98,666 -0.08(-3.92%)
Jul 31, 2025 2.070 2.070 1.950 1.988 112,466 -0.09(-4.42%)
Jul 30, 2025 2.100 2.140 2.060 2.080 124,462 -0.06(-2.80%)
Jul 29, 2025 2.200 2.250 2.110 2.140 93,554 +0.00(+0.00%)
Jul 28, 2025 2.220 2.220 2.100 2.140 182,597 -0.06(-2.73%)
Jul 25, 2025 2.220 2.220 2.140 2.200 37,015 -0.02(-0.90%)
Jul 24, 2025 2.210 2.280 2.152 2.220 54,756 -0.06(-2.63%)
Jul 23, 2025 2.270 2.280 2.240 2.280 64,052 +0.01(+0.44%)
Jul 22, 2025 2.280 2.280 2.100 2.270 116,808 +0.01(+0.44%)
Jul 21, 2025 2.210 2.290 2.210 2.260 35,622 -0.02(-0.88%)
Jul 18, 2025 2.226 2.300 2.210 2.280 37,130 +0.06(+2.70%)
Jul 17, 2025 2.320 2.320 2.200 2.220 57,235 -0.02(-0.89%)
Jul 16, 2025 2.250 2.300 2.200 2.240 155,341 -0.04(-1.75%)
Jul 15, 2025 2.380 2.380 2.250 2.280 198,300 -0.07(-2.98%)
Jul 14, 2025 2.280 2.460 2.200 2.350 215,104 +0.07(+3.25%)
Jul 11, 2025 2.280 2.340 2.240 2.276 71,285 +0.03(+1.16%)
Jul 10, 2025 2.240 2.270 2.240 2.250 61,978 +0.01(+0.45%)
Jul 09, 2025 2.230 2.340 2.220 2.240 42,412 +0.03(+1.36%)
Jul 08, 2025 2.240 2.280 2.210 2.210 47,707 -0.05(-2.21%)
Jul 07, 2025 2.260 2.280 2.200 2.260 68,102 +0.00(+0.00%)
Jul 03, 2025 2.230 2.300 2.200 2.260 135,941 +0.02(+0.89%)
Jul 02, 2025 2.200 2.290 2.180 2.240 171,579 +0.06(+2.75%)
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 Of Service.