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

Applied Energetics Inc (OP: AERG )

1.940 -0.050 (-2.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
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%)
Apr 01, 2020 0.2422 0.2422 0.2201 0.2350 35,546 -0.01(-5.89%)
Mar 31, 2020 0.2500 0.2500 0.2200 0.2497 9,240 -0.00(-1.03%)
Mar 30, 2020 0.2200 0.2585 0.2200 0.2523 14,840 -0.01(-2.59%)
Mar 27, 2020 0.2568 0.2590 0.2568 0.2590 7,500 +0.00(+0.58%)
Mar 26, 2020 0.2575 0.3000 0.2201 0.2575 76,081 -0.01(-2.65%)
Mar 25, 2020 0.2600 0.2700 0.2582 0.2645 36,352 +0.01(+2.08%)
Mar 24, 2020 0.3000 0.3000 0.2250 0.2591 119,379 -0.00(-0.73%)
Mar 23, 2020 0.2376 0.2665 0.2376 0.2610 47,254 +0.02(+9.89%)
Mar 20, 2020 0.1800 0.2900 0.1800 0.2375 125,100 +0.03(+16.71%)
Mar 19, 2020 0.1950 0.2035 0.1575 0.2035 398,125 +0.01(+4.36%)
Mar 18, 2020 0.1975 0.2025 0.1800 0.1950 94,790 -0.01(-2.50%)
Mar 17, 2020 0.2145 0.2149 0.1950 0.2000 192,047 +0.00(+0.00%)
Mar 16, 2020 0.1950 0.2300 0.1950 0.2000 110,469 -0.02(-9.13%)
Mar 13, 2020 0.2175 0.2275 0.2000 0.2201 89,300 +0.00(+0.05%)
Mar 12, 2020 0.2050 0.2950 0.2000 0.2200 255,082 +0.01(+2.33%)
Mar 11, 2020 0.2500 0.2600 0.2050 0.2150 199,482 -0.05(-17.31%)
Mar 10, 2020 0.2500 0.2600 0.2350 0.2600 30,392 +0.01(+4.00%)
Mar 09, 2020 0.2400 0.2600 0.2350 0.2500 51,133 +0.00(+0.00%)
Mar 06, 2020 0.2550 0.2600 0.2475 0.2500 66,800 -0.01(-3.85%)
Mar 05, 2020 0.2900 0.2900 0.2400 0.2600 106,942 +0.03(+10.64%)
Mar 04, 2020 0.2800 0.2800 0.2201 0.2350 132,639 +0.01(+5.62%)
Mar 03, 2020 0.2799 0.2799 0.2071 0.2225 153,022 -0.06(-20.48%)
Mar 02, 2020 0.2800 0.2800 0.2500 0.2798 144,032 -0.00(-0.07%)
Feb 28, 2020 0.2425 0.2800 0.2100 0.2800 118,900 +0.02(+5.66%)
Feb 27, 2020 0.2700 0.2700 0.2001 0.2650 658,872 -0.02(-5.36%)
Feb 26, 2020 0.2982 0.3075 0.2500 0.2800 59,667 +0.00(+0.00%)
Feb 25, 2020 0.3025 0.3025 0.2750 0.2800 87,150 -0.02(-5.88%)
Feb 24, 2020 0.2899 0.3075 0.2899 0.2975 245,263 -0.00(-0.83%)
Feb 21, 2020 0.3030 0.3099 0.3000 0.3000 38,300 -0.01(-2.50%)
Feb 20, 2020 0.3107 0.3124 0.2900 0.3077 45,782 -0.00(-0.97%)
Feb 19, 2020 0.3056 0.3250 0.2930 0.3107 292,623 -0.00(-1.37%)
Feb 18, 2020 0.3300 0.3300 0.3010 0.3150 110,140 -0.01(-1.56%)
Feb 14, 2020 0.3299 0.3475 0.3200 0.3200 143,900 +0.01(+1.59%)
Feb 13, 2020 0.3175 0.3281 0.3138 0.3150 65,420 +0.00(+0.16%)
Feb 12, 2020 0.3300 0.3401 0.3145 0.3145 176,629 -0.02(-4.70%)
Feb 11, 2020 0.3050 0.3313 0.2930 0.3300 278,459 +0.04(+12.63%)
Feb 10, 2020 0.3001 0.3101 0.2930 0.2930 38,583 -0.02(-5.48%)
Feb 07, 2020 0.3100 0.3100 0.3000 0.3100 17,400 +0.01(+2.82%)
Feb 06, 2020 0.3045 0.3174 0.3000 0.3015 128,178 -0.00(-1.15%)
Feb 05, 2020 0.3175 0.3175 0.3000 0.3050 140,461 -0.01(-3.94%)
Feb 04, 2020 0.3075 0.3200 0.3025 0.3175 81,636 -0.01(-1.55%)
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.