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

Applied Energetics Inc (OP: AERG )

1.990 -0.060 (-2.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 28, 2021 0.7800 0.7925 0.7300 0.7538 119,581 -0.02(-2.10%)
May 27, 2021 0.7350 0.7880 0.7350 0.7700 53,548 +0.01(+1.32%)
May 26, 2021 0.7400 0.7700 0.7000 0.7600 52,495 +0.02(+2.70%)
May 25, 2021 0.7690 0.7690 0.6750 0.7400 21,743 -0.03(-3.77%)
May 24, 2021 0.7930 0.7930 0.7200 0.7690 40,585 -0.02(-2.94%)
May 21, 2021 0.7201 0.7950 0.7201 0.7923 55,417 +0.02(+1.97%)
May 20, 2021 0.6900 0.8300 0.6801 0.7770 207,088 +0.10(+14.43%)
May 19, 2021 0.6800 0.6800 0.6300 0.6790 30,085 +0.03(+4.46%)
May 18, 2021 0.6100 0.6850 0.6100 0.6500 88,733 +0.02(+3.17%)
May 17, 2021 0.6500 0.6500 0.6100 0.6300 9,952 -0.03(-3.98%)
May 14, 2021 0.6250 0.7200 0.6250 0.6561 152,853 +0.03(+4.98%)
May 13, 2021 0.6150 0.6300 0.6100 0.6250 27,348 +0.01(+1.63%)
May 12, 2021 0.6050 0.6500 0.5900 0.6150 137,768 +0.02(+2.50%)
May 11, 2021 0.6000 0.6200 0.5900 0.6000 85,750 +0.00(+0.00%)
May 10, 2021 0.7000 0.7000 0.5900 0.6000 66,285 -0.01(-0.86%)
May 07, 2021 0.6188 0.6425 0.6000 0.6052 50,824 -0.02(-3.55%)
May 06, 2021 0.6234 0.6450 0.6000 0.6275 32,869 -0.02(-3.46%)
May 05, 2021 0.5692 0.6600 0.5665 0.6500 72,486 +0.00(+0.00%)
May 04, 2021 0.5210 0.6500 0.4600 0.6500 332,585 +0.00(+0.00%)
May 03, 2021 0.4800 0.6500 0.4800 0.6500 38,822 -0.01(-1.89%)
Apr 30, 2021 0.7000 0.7010 0.4160 0.6625 502,600 +0.01(+2.03%)
Apr 29, 2021 0.6200 0.6500 0.5860 0.6493 22,192 +0.02(+3.89%)
Apr 28, 2021 0.6015 0.6500 0.5975 0.6250 36,169 -0.03(-3.85%)
Apr 27, 2021 0.6100 0.6500 0.6100 0.6500 29,715 +0.04(+5.69%)
Apr 26, 2021 0.6499 0.6499 0.5525 0.6150 63,134 -0.03(-5.37%)
Apr 23, 2021 0.6550 0.7000 0.6300 0.6499 97,700 -0.01(-0.78%)
Apr 22, 2021 0.6600 0.6600 0.6050 0.6550 35,996 +0.00(+0.38%)
Apr 21, 2021 0.4000 0.6900 0.4000 0.6525 246,103 +0.25(+63.12%)
Apr 20, 2021 0.6600 0.6600 0.3001 0.4000 889,396 -0.21(-34.59%)
Apr 19, 2021 0.6700 0.6900 0.6100 0.6115 128,838 -0.07(-10.07%)
Apr 16, 2021 0.7400 0.7400 0.5300 0.6800 341,100 -0.06(-8.69%)
Apr 15, 2021 0.7880 0.7880 0.7300 0.7447 68,469 -0.03(-3.29%)
Apr 14, 2021 0.7800 0.7800 0.7200 0.7700 98,298 +0.02(+2.53%)
Apr 13, 2021 0.7550 0.7700 0.7400 0.7510 71,548 -0.02(-2.47%)
Apr 12, 2021 0.7600 0.7800 0.7410 0.7700 66,407 +0.00(+0.00%)
Apr 09, 2021 0.8100 0.8100 0.7600 0.7700 22,600 -0.03(-3.74%)
Apr 08, 2021 0.7700 0.7999 0.7700 0.7999 70,333 +0.05(+6.51%)
Apr 07, 2021 0.7850 0.8325 0.7510 0.7510 83,584 -0.04(-4.94%)
Apr 06, 2021 0.8200 0.8200 0.7700 0.7900 38,442 -0.02(-3.07%)
Apr 05, 2021 0.8190 0.8400 0.8030 0.8150 46,173 -0.00(-0.49%)
Apr 01, 2021 0.7900 0.8190 0.7600 0.8190 143,000 +0.03(+3.67%)
Mar 31, 2021 0.8050 0.8050 0.7700 0.7900 103,245 -0.02(-1.86%)
Mar 30, 2021 0.7650 0.8050 0.7420 0.8050 146,681 +0.04(+5.23%)
Mar 29, 2021 0.7400 0.8000 0.7200 0.7650 57,162 +0.02(+2.00%)
Mar 26, 2021 0.7500 0.7500 0.7220 0.7500 40,200 +0.00(+0.00%)
Mar 25, 2021 0.7402 0.7500 0.7208 0.7500 29,826 -0.02(-2.60%)
Mar 24, 2021 0.7750 0.7900 0.7300 0.7700 21,654 -0.01(-0.65%)
Mar 23, 2021 0.7950 0.8050 0.7600 0.7750 128,487 -0.01(-1.59%)
Mar 22, 2021 0.7203 0.8000 0.7203 0.7875 167,297 +0.04(+5.00%)
Mar 19, 2021 0.6900 0.7690 0.6800 0.7500 75,500 +0.00(+0.00%)
Mar 18, 2021 0.6500 0.7700 0.6500 0.7500 207,508 +0.11(+17.19%)
Mar 17, 2021 0.6450 0.6450 0.6320 0.6400 21,287 +0.00(+0.00%)
Mar 16, 2021 0.6400 0.6500 0.6000 0.6400 126,478 +0.02(+3.23%)
Mar 15, 2021 0.6300 0.6500 0.6000 0.6200 136,839 -0.03(-4.62%)
Mar 12, 2021 0.6100 0.6500 0.5800 0.6500 180,900 +0.01(+1.56%)
Mar 11, 2021 0.6999 0.6999 0.6100 0.6400 130,853 -0.01(-1.84%)
Mar 10, 2021 0.6700 0.6800 0.6000 0.6520 1,048,731 -0.02(-2.70%)
Mar 09, 2021 0.6949 0.6950 0.6502 0.6701 49,309 -0.02(-3.57%)
Mar 08, 2021 0.6560 0.7200 0.6301 0.6949 85,826 +0.03(+5.29%)
Mar 05, 2021 0.6900 0.7351 0.6250 0.6600 226,000 -0.03(-4.35%)
Mar 04, 2021 0.7300 0.7300 0.6000 0.6900 147,367 -0.04(-5.48%)
Mar 03, 2021 0.7449 0.7500 0.7120 0.7300 123,597 -0.01(-2.00%)
Mar 02, 2021 0.7400 0.7800 0.7200 0.7449 118,041 -0.01(-0.68%)
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.