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, 2023 2.000 2.090 1.970 2.050 116,475 +0.13(+6.77%)
Jan 30, 2023 1.995 2.030 1.900 1.920 34,617 -0.12(-5.88%)
Jan 27, 2023 2.010 2.055 1.995 2.040 38,554 -0.01(-0.49%)
Jan 26, 2023 1.990 2.058 1.950 2.050 65,117 +0.10(+5.13%)
Jan 25, 2023 1.940 2.000 1.810 1.950 43,794 +0.00(+0.26%)
Jan 24, 2023 2.000 2.010 1.925 1.945 19,674 -0.00(-0.13%)
Jan 23, 2023 1.975 2.040 1.880 1.948 90,006 -0.05(-2.62%)
Jan 20, 2023 1.877 2.000 1.875 2.000 178,793 +0.11(+5.82%)
Jan 19, 2023 1.810 1.890 1.810 1.890 26,747 +0.12(+6.78%)
Jan 18, 2023 1.900 1.915 1.760 1.770 29,773 -0.08(-4.32%)
Jan 17, 2023 1.780 1.940 1.745 1.850 57,814 +0.07(+3.64%)
Jan 13, 2023 1.790 1.870 1.732 1.785 88,221 +0.08(+5.00%)
Jan 12, 2023 1.690 1.710 1.657 1.700 92,577 +0.02(+1.19%)
Jan 11, 2023 1.690 1.780 1.650 1.680 183,460 -0.02(-1.18%)
Jan 10, 2023 1.760 1.765 1.660 1.700 77,919 -0.04(-2.30%)
Jan 09, 2023 1.780 1.780 1.740 1.740 88,464 -0.04(-2.25%)
Jan 06, 2023 1.731 1.800 1.729 1.780 57,385 +0.03(+1.71%)
Jan 05, 2023 1.810 1.820 1.720 1.750 77,181 -0.08(-4.37%)
Jan 04, 2023 1.860 1.860 1.800 1.830 191,152 -0.05(-2.66%)
Jan 03, 2023 1.860 1.960 1.800 1.880 55,157 -0.08(-4.08%)
Dec 30, 2022 1.890 1.960 1.840 1.960 206,824 +0.18(+10.11%)
Dec 29, 2022 1.790 1.890 1.735 1.780 40,087 +0.04(+2.30%)
Dec 28, 2022 1.680 1.765 1.680 1.740 30,298 +0.07(+4.19%)
Dec 27, 2022 1.720 1.750 1.600 1.670 263,166 -0.05(-2.91%)
Dec 23, 2022 1.730 1.760 1.700 1.720 112,453 +0.00(+0.00%)
Dec 22, 2022 1.660 1.770 1.660 1.720 77,407 -0.05(-2.82%)
Dec 21, 2022 1.770 1.790 1.750 1.770 21,985 +0.02(+1.14%)
Dec 20, 2022 1.880 1.880 1.730 1.750 183,891 -0.13(-6.91%)
Dec 19, 2022 1.825 1.880 1.780 1.880 208,488 +0.10(+5.62%)
Dec 16, 2022 1.790 1.800 1.738 1.780 99,734 +0.00(+0.00%)
Dec 15, 2022 1.850 1.850 1.660 1.780 232,132 -0.02(-1.11%)
Dec 14, 2022 1.913 1.940 1.650 1.800 415,723 -0.05(-2.70%)
Dec 13, 2022 1.900 2.000 1.760 1.850 165,406 +0.12(+6.94%)
Dec 12, 2022 2.130 2.150 1.730 1.730 170,919 -0.40(-18.78%)
Dec 09, 2022 2.085 2.143 2.047 2.130 150,905 +0.08(+3.90%)
Dec 08, 2022 1.970 2.150 1.970 2.050 99,861 +0.07(+3.54%)
Dec 07, 2022 1.950 2.000 1.920 1.980 164,459 +0.04(+2.06%)
Dec 06, 2022 1.900 1.940 1.830 1.940 49,297 -0.01(-0.51%)
Dec 05, 2022 1.970 1.970 1.910 1.950 26,980 +0.05(+2.63%)
Dec 02, 2022 1.910 1.929 1.820 1.900 188,380 -0.02(-1.04%)
Dec 01, 2022 1.963 2.000 1.920 1.920 39,757 -0.08(-4.00%)
Nov 30, 2022 1.970 2.000 1.930 2.000 37,034 +0.06(+3.09%)
Nov 29, 2022 1.980 2.015 1.940 1.940 59,835 -0.03(-1.52%)
Nov 28, 2022 1.930 2.000 1.930 1.970 14,524 -0.03(-1.50%)
Nov 25, 2022 1.980 2.020 1.920 2.000 53,628 +0.04(+2.04%)
Nov 23, 2022 2.050 2.050 1.940 1.960 51,506 -0.04(-2.00%)
Nov 22, 2022 1.980 2.050 1.960 2.000 66,982 +0.01(+0.50%)
Nov 21, 2022 2.040 2.070 1.990 1.990 32,511 -0.09(-4.33%)
Nov 18, 2022 2.100 2.100 2.010 2.080 20,500 -0.01(-0.48%)
Nov 17, 2022 2.060 2.100 2.060 2.090 66,788 -0.01(-0.48%)
Nov 16, 2022 2.120 2.120 2.050 2.100 18,942 -0.04(-1.87%)
Nov 15, 2022 2.190 2.190 2.090 2.140 32,500 +0.01(+0.47%)
Nov 14, 2022 2.080 2.150 2.080 2.130 78,837 +0.01(+0.71%)
Nov 11, 2022 2.180 2.190 2.095 2.115 38,979 -0.03(-1.63%)
Nov 10, 2022 2.130 2.150 2.080 2.150 20,799 +0.09(+4.37%)
Nov 09, 2022 2.101 2.140 2.060 2.060 21,602 -0.09(-4.19%)
Nov 08, 2022 2.150 2.153 2.060 2.150 77,142 +0.05(+2.38%)
Nov 07, 2022 2.140 2.190 2.090 2.100 42,663 -0.14(-6.25%)
Nov 04, 2022 2.225 2.240 2.120 2.240 112,460 +0.00(+0.00%)
Nov 03, 2022 2.210 2.240 2.170 2.240 36,622 +0.03(+1.36%)
Nov 02, 2022 2.120 2.210 2.120 2.210 61,110 +0.05(+2.31%)
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.