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

Applied Energetics Inc (OP: AERG )

1.990 -0.060 (-2.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
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%)
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%)
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.