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 (%)
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%)
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.