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 (%)
Jun 30, 2020 0.3000 0.3050 0.2775 0.2925 22,089 -0.01(-4.10%)
Jun 29, 2020 0.2800 0.3050 0.2800 0.3050 9,939 +0.02(+6.68%)
Jun 26, 2020 0.2864 0.2930 0.2775 0.2859 6,800 -0.00(-0.31%)
Jun 25, 2020 0.3000 0.3000 0.2200 0.2868 87,538 -0.02(-5.19%)
Jun 24, 2020 0.3025 0.3080 0.2950 0.3025 3,757 +0.01(+4.31%)
Jun 23, 2020 0.3010 0.3150 0.2728 0.2900 66,415 -0.03(-7.94%)
Jun 22, 2020 0.3125 0.3150 0.3000 0.3150 81,715 +0.01(+3.28%)
Jun 19, 2020 0.3000 0.3050 0.3000 0.3050 4,200 -0.01(-3.14%)
Jun 18, 2020 0.3010 0.3150 0.3000 0.3149 24,746 -0.01(-1.59%)
Jun 17, 2020 0.3200 0.3200 0.3200 0.3200 656 +0.00(+0.00%)
Jun 16, 2020 0.3200 0.3200 0.3010 0.3200 33,158 +0.00(+0.00%)
Jun 15, 2020 0.2700 0.3200 0.2700 0.3200 73,335 +0.01(+2.30%)
Jun 12, 2020 0.3300 0.3300 0.3100 0.3128 85,600 -0.00(-0.70%)
Jun 11, 2020 0.3000 0.3150 0.2900 0.3150 21,215 +0.02(+5.00%)
Jun 10, 2020 0.3000 0.3000 0.2900 0.3000 27,709 +0.00(+0.00%)
Jun 09, 2020 0.2950 0.3000 0.2900 0.3000 3,885 +0.00(+0.00%)
Jun 08, 2020 0.3200 0.3200 0.2300 0.3000 222,650 -0.02(-4.76%)
Jun 05, 2020 0.3200 0.3300 0.3150 0.3150 231,400 +0.00(+0.00%)
Jun 04, 2020 0.3195 0.3300 0.3100 0.3150 113,079 +0.00(+0.00%)
Jun 03, 2020 0.2900 0.3200 0.2900 0.3150 310,785 +0.02(+5.88%)
Jun 02, 2020 0.2900 0.2975 0.2726 0.2975 45,886 +0.01(+4.02%)
Jun 01, 2020 0.2726 0.2895 0.2726 0.2860 39,935 +0.01(+4.00%)
May 29, 2020 0.2685 0.2775 0.2685 0.2750 83,600 +0.01(+3.27%)
May 28, 2020 0.2675 0.2725 0.2650 0.2663 102,601 +0.00(+0.00%)
May 27, 2020 0.2645 0.2950 0.2500 0.2663 68,987 +0.02(+7.60%)
May 26, 2020 0.2480 0.2600 0.2454 0.2475 112,078 -0.00(-0.20%)
May 22, 2020 0.2480 0.2480 0.2480 0.2480 3,000 +0.00(+0.00%)
May 21, 2020 0.2400 0.2481 0.2400 0.2480 127,828 +0.00(+0.00%)
May 20, 2020 0.2288 0.2480 0.2250 0.2480 185,706 +0.02(+7.83%)
May 19, 2020 0.2300 0.2300 0.2250 0.2300 94,215 +0.00(+0.00%)
May 18, 2020 0.2200 0.2300 0.2200 0.2300 68,100 +0.01(+4.55%)
May 15, 2020 0.2125 0.2200 0.2100 0.2200 16,800 +0.01(+6.28%)
May 14, 2020 0.2150 0.2300 0.2025 0.2070 74,252 -0.02(-9.01%)
May 13, 2020 0.2400 0.2400 0.2275 0.2275 10,018 -0.00(-1.64%)
May 12, 2020 0.2250 0.2400 0.2100 0.2313 93,554 +0.01(+2.80%)
May 11, 2020 0.2300 0.2475 0.2000 0.2250 59,135 -0.01(-2.17%)
May 08, 2020 0.2250 0.2300 0.2205 0.2300 21,200 +0.01(+4.55%)
May 07, 2020 0.2325 0.2325 0.2200 0.2200 10,918 +0.00(+0.69%)
May 06, 2020 0.2125 0.2185 0.2125 0.2185 1,200 -0.01(-6.02%)
May 05, 2020 0.2391 0.2391 0.2125 0.2325 13,770 -0.01(-5.10%)
May 04, 2020 0.2060 0.2450 0.2044 0.2450 17,777 +0.04(+18.24%)
May 01, 2020 0.2200 0.2200 0.1950 0.2072 94,000 -0.02(-7.91%)
Apr 30, 2020 0.2300 0.2300 0.2150 0.2250 35,600 -0.00(-2.13%)
Apr 29, 2020 0.1963 0.2299 0.1925 0.2299 88,069 +0.03(+17.90%)
Apr 28, 2020 0.1925 0.1962 0.1925 0.1950 37,326 -0.00(-0.66%)
Apr 27, 2020 0.2010 0.2010 0.1875 0.1963 158,017 -0.01(-5.40%)
Apr 24, 2020 0.2075 0.2075 0.2075 0.2075 5,000 +0.00(+0.58%)
Apr 23, 2020 0.2150 0.2150 0.2010 0.2063 24,075 -0.00(-2.00%)
Apr 22, 2020 0.2050 0.2105 0.2050 0.2105 700 +0.00(+0.24%)
Apr 21, 2020 0.2200 0.2250 0.2100 0.2100 153,539 -0.01(-4.98%)
Apr 20, 2020 0.2210 0.2275 0.2210 0.2210 20,828 -0.00(-1.78%)
Apr 17, 2020 0.2300 0.2400 0.2200 0.2250 19,500 -0.00(-1.10%)
Apr 16, 2020 0.2275 0.2275 0.2150 0.2275 34,381 -0.00(-1.09%)
Apr 15, 2020 0.2163 0.2300 0.2125 0.2300 21,209 +0.01(+4.55%)
Apr 14, 2020 0.2099 0.2200 0.2080 0.2200 71,230 +0.01(+4.81%)
Apr 13, 2020 0.2062 0.2099 0.2025 0.2099 30,737 +0.00(+0.00%)
Apr 09, 2020 0.2005 0.2099 0.2000 0.2099 21,700 +0.00(+0.00%)
Apr 08, 2020 0.2247 0.2247 0.1900 0.2099 71,531 -0.01(-6.67%)
Apr 07, 2020 0.2315 0.2320 0.2050 0.2249 73,602 -0.01(-3.06%)
Apr 06, 2020 0.2100 0.2345 0.2100 0.2320 109,932 +0.00(+0.87%)
Apr 03, 2020 0.2300 0.2300 0.2150 0.2300 120,600 -0.00(-1.08%)
Apr 02, 2020 0.2350 0.2350 0.2288 0.2325 65,729 -0.00(-1.06%)
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.