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

Applied Energetics Inc (OP: AERG )

2.050 -0.050 (-2.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 16, 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 (%)
Mar 28, 2024 1.970 2.055 1.970 2.020 90,470 -0.08(-3.81%)
Mar 27, 2024 2.006 2.100 1.950 2.100 160,968 +0.10(+4.74%)
Mar 26, 2024 2.000 2.005 1.950 2.005 54,201 +0.05(+2.82%)
Mar 25, 2024 2.015 2.030 1.930 1.950 88,753 -0.06(-2.99%)
Mar 22, 2024 2.060 2.070 2.007 2.010 28,558 -0.01(-0.50%)
Mar 21, 2024 2.030 2.035 1.970 2.020 61,509 -0.01(-0.35%)
Mar 20, 2024 2.020 2.060 2.000 2.027 137,470 -0.00(-0.15%)
Mar 19, 2024 1.980 2.075 1.980 2.030 120,980 +0.04(+2.01%)
Mar 18, 2024 1.975 2.030 1.930 1.990 51,663 +0.00(+0.00%)
Mar 15, 2024 1.985 2.035 1.985 1.990 87,082 -0.01(-0.50%)
Mar 14, 2024 2.030 2.050 1.980 2.000 52,587 -0.02(-1.23%)
Mar 13, 2024 2.000 2.080 1.985 2.025 70,218 +0.02(+1.25%)
Mar 12, 2024 2.050 2.062 1.970 2.000 87,583 -0.02(-1.23%)
Mar 11, 2024 1.960 2.050 1.920 2.025 26,515 +0.06(+3.05%)
Mar 08, 2024 1.910 1.990 1.880 1.965 18,956 +0.06(+2.88%)
Mar 07, 2024 1.940 2.010 1.910 1.910 46,237 -0.06(-3.05%)
Mar 06, 2024 1.980 2.000 1.810 1.970 74,563 -0.01(-0.51%)
Mar 05, 2024 2.010 2.100 1.970 1.980 140,167 -0.02(-1.08%)
Mar 04, 2024 1.900 2.070 1.900 2.002 165,430 +0.06(+3.18%)
Mar 01, 2024 1.890 2.005 1.860 1.940 140,241 +0.05(+2.65%)
Feb 29, 2024 1.875 1.960 1.850 1.890 80,230 +0.04(+2.16%)
Feb 28, 2024 1.903 1.930 1.850 1.850 16,671 -0.06(-3.14%)
Feb 27, 2024 1.900 1.945 1.820 1.910 24,303 +0.01(+0.53%)
Feb 26, 2024 1.940 1.940 1.820 1.900 24,933 -0.02(-0.78%)
Feb 23, 2024 1.800 1.950 1.710 1.915 139,438 +0.10(+5.80%)
Feb 22, 2024 1.775 1.840 1.700 1.810 96,991 +0.05(+2.84%)
Feb 21, 2024 1.850 1.850 1.680 1.760 56,884 -0.07(-3.77%)
Feb 20, 2024 1.852 1.860 1.800 1.829 30,614 -0.02(-1.14%)
Feb 16, 2024 1.888 2.095 1.810 1.850 308,880 +0.06(+3.18%)
Feb 15, 2024 1.730 1.800 1.700 1.793 105,279 +0.05(+3.05%)
Feb 14, 2024 1.790 1.790 1.728 1.740 35,846 -0.04(-2.25%)
Feb 13, 2024 1.850 1.870 1.770 1.780 21,091 -0.08(-4.56%)
Feb 12, 2024 1.930 1.930 1.850 1.865 34,794 -0.03(-1.84%)
Feb 09, 2024 1.860 1.935 1.800 1.900 87,312 +0.02(+1.06%)
Feb 08, 2024 1.820 1.900 1.770 1.880 176,175 +0.11(+6.21%)
Feb 07, 2024 1.870 1.870 1.770 1.770 11,864 -0.08(-4.32%)
Feb 06, 2024 1.835 1.850 1.820 1.850 44,303 +0.02(+1.09%)
Feb 05, 2024 1.830 1.880 1.820 1.830 58,214 +0.01(+0.27%)
Feb 02, 2024 1.794 1.850 1.750 1.825 52,074 -0.02(-0.82%)
Feb 01, 2024 1.905 1.910 1.810 1.840 16,810 -0.07(-3.66%)
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.