Indicators

Applied Energetics Inc (OP: AERG )

1.920 -0.005 (-0.26%)

Streaming Delayed Price Updated: 3:53 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.010	2.070	2.000	2.010	16,821	+0.06(+3.08%)
Apr 28, 2022	1.950	2.060	1.920	1.950	27,550	+0.01(+0.52%)
Apr 27, 2022	2.020	2.045	1.930	1.940	33,558	+0.02(+1.04%)
Apr 26, 2022	2.000	2.145	1.920	1.920	111,759	-0.03(-1.54%)
Apr 25, 2022	2.150	2.210	1.950	1.950	22,072	-0.17(-8.02%)
Apr 22, 2022	2.210	2.220	2.120	2.120	37,002	-0.09(-4.07%)
Apr 21, 2022	2.200	2.220	2.170	2.210	35,403	+0.09(+4.25%)
Apr 20, 2022	2.310	2.310	2.100	2.120	113,707	-0.18(-7.83%)
Apr 19, 2022	2.220	2.355	2.200	2.300	120,705	+0.06(+2.91%)
Apr 18, 2022	2.160	2.235	2.050	2.235	125,942	+0.03(+1.59%)
Apr 14, 2022	2.140	2.200	2.070	2.200	46,136	+0.13(+6.28%)
Apr 13, 2022	2.060	2.200	2.010	2.070	21,072	+0.07(+3.50%)
Apr 12, 2022	2.230	2.230	1.910	2.000	63,726	-0.19(-8.68%)
Apr 11, 2022	2.180	2.280	2.140	2.190	46,969	-0.01(-0.45%)
Apr 08, 2022	2.030	2.300	2.030	2.200	54,442	+0.17(+8.37%)
Apr 07, 2022	2.100	2.150	1.960	2.030	30,351	+0.12(+6.28%)
Apr 06, 2022	1.920	1.990	1.840	1.910	51,101	+0.05(+2.69%)
Apr 05, 2022	1.960	1.980	1.860	1.860	90,849	-0.14(-7.00%)
Apr 04, 2022	2.030	2.030	1.935	2.000	408,090	-0.07(-3.38%)

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.