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

Applied Energetics Inc (OP:AERG)

1.890 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 3, 2025 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 (%)
Oct 03, 2025 1.900 2.080 1.850 1.890 169,709 +0.00(+0.00%)
Oct 02, 2025 1.955 2.050 1.890 1.890 216,555 -0.07(-3.57%)
Oct 01, 2025 2.000 2.000 1.860 1.960 48,587 -0.03(-1.51%)
Sep 30, 2025 1.980 2.080 1.910 1.990 79,205 -0.01(-0.50%)
Sep 29, 2025 2.020 2.150 1.900 2.000 111,177 +0.00(+0.00%)
Sep 26, 2025 2.080 2.080 1.830 2.000 103,722 -0.02(-0.99%)
Sep 25, 2025 1.950 2.140 1.925 2.020 348,588 +0.09(+4.66%)
Sep 24, 2025 1.650 2.150 1.630 1.930 612,322 +0.28(+16.97%)
Sep 23, 2025 1.590 1.680 1.580 1.650 119,503 +0.06(+3.90%)
Sep 22, 2025 1.520 1.590 1.420 1.588 182,280 +0.08(+5.03%)
Sep 19, 2025 1.480 1.512 1.380 1.512 158,042 +0.10(+7.23%)
Sep 18, 2025 1.350 1.490 1.350 1.410 155,027 +0.06(+4.44%)
Sep 17, 2025 1.390 1.410 1.350 1.350 84,134 +0.01(+0.75%)
Sep 16, 2025 1.390 1.410 1.310 1.340 131,860 -0.01(-0.74%)
Sep 15, 2025 1.500 1.500 1.340 1.350 138,290 -0.15(-10.00%)
Sep 12, 2025 1.542 1.620 1.420 1.500 57,002 -0.04(-2.60%)
Sep 11, 2025 1.450 1.580 1.450 1.540 50,502 +0.06(+4.05%)
Sep 10, 2025 1.460 1.680 1.460 1.480 70,858 +0.03(+2.07%)
Sep 09, 2025 1.490 1.570 1.400 1.450 76,216 -0.04(-2.68%)
Sep 08, 2025 1.420 1.600 1.410 1.490 90,488 -0.02(-1.32%)
Sep 05, 2025 1.490 1.600 1.380 1.510 254,506 +0.17(+12.69%)
Sep 04, 2025 1.430 1.540 1.330 1.340 131,709 -0.08(-5.63%)
Sep 03, 2025 1.540 1.650 1.330 1.420 112,021 -0.10(-6.58%)
Sep 02, 2025 1.590 1.740 1.520 1.520 158,469 -0.06(-4.10%)
Aug 29, 2025 1.650 1.726 1.580 1.585 46,549 +0.01(+0.96%)
Aug 28, 2025 1.550 1.670 1.550 1.570 54,424 -0.10(-6.27%)
Aug 27, 2025 1.510 1.700 1.500 1.675 122,389 +0.19(+12.42%)
Aug 26, 2025 1.455 1.500 1.360 1.490 215,191 +0.01(+0.68%)
Aug 25, 2025 1.680 1.780 1.400 1.480 177,325 -0.16(-9.76%)
Aug 22, 2025 1.670 1.800 1.607 1.640 46,252 +0.04(+2.50%)
Aug 21, 2025 1.500 1.810 1.420 1.600 122,479 +0.10(+6.67%)
Aug 20, 2025 1.620 1.620 1.360 1.500 151,083 -0.06(-3.85%)
Aug 19, 2025 1.630 1.700 1.530 1.560 125,245 -0.14(-8.24%)
Aug 18, 2025 1.840 1.840 1.600 1.700 337,633 -0.13(-7.10%)
Aug 15, 2025 1.860 1.920 1.550 1.830 226,873 -0.03(-1.61%)
Aug 14, 2025 1.980 1.980 1.860 1.860 26,348 -0.08(-4.12%)
Aug 13, 2025 1.980 2.000 1.930 1.940 24,517 -0.04(-2.02%)
Aug 12, 2025 1.935 1.980 1.935 1.980 4,578 +0.06(+3.13%)
Aug 11, 2025 1.830 2.000 1.820 1.920 48,586 -0.04(-2.04%)
Aug 08, 2025 1.940 2.000 1.940 1.960 30,095 +0.00(+0.00%)
Aug 07, 2025 1.910 2.000 1.910 1.960 39,484 +0.05(+2.62%)
Aug 06, 2025 2.050 2.050 1.900 1.910 171,132 -0.11(-5.45%)
Aug 05, 2025 1.960 2.120 1.960 2.020 81,477 +0.06(+3.06%)
Aug 04, 2025 1.910 2.038 1.850 1.960 106,777 +0.05(+2.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.