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

Applied Energetics Inc (OP: AERG )

1.870 -0.050 (-2.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Aug 31, 2020 0.3760 0.3850 0.3500 0.3695 91,358 -0.00(-0.54%)
Aug 28, 2020 0.3350 0.3800 0.3350 0.3715 145,600 +0.03(+9.26%)
Aug 27, 2020 0.3300 0.3475 0.3250 0.3400 106,244 -0.00(-0.73%)
Aug 26, 2020 0.3475 0.3475 0.3350 0.3425 59,543 +0.00(+0.00%)
Aug 25, 2020 0.3463 0.3463 0.3425 0.3425 354 -0.00(-1.44%)
Aug 24, 2020 0.3500 0.3500 0.3350 0.3475 31,523 +0.00(+0.72%)
Aug 21, 2020 0.3345 0.3450 0.3345 0.3450 13,500 +0.01(+3.14%)
Aug 20, 2020 0.3300 0.3345 0.3300 0.3345 7,800 +0.00(+1.36%)
Aug 19, 2020 0.3200 0.3350 0.3200 0.3300 2,700 +0.01(+3.13%)
Aug 18, 2020 0.3300 0.3325 0.3200 0.3200 17,250 -0.01(-3.03%)
Aug 17, 2020 0.3343 0.3343 0.3300 0.3300 4,120 -0.00(-0.60%)
Aug 14, 2020 0.3400 0.3400 0.3320 0.3320 7,000 +0.00(+0.61%)
Aug 13, 2020 0.3363 0.3363 0.3300 0.3300 1,255 -0.01(-3.48%)
Aug 12, 2020 0.3450 0.3500 0.3400 0.3419 43,362 -0.02(-5.03%)
Aug 11, 2020 0.3500 0.3600 0.3400 0.3600 146,420 +0.00(+0.00%)
Aug 10, 2020 0.3825 0.3825 0.3600 0.3600 233,300 -0.01(-3.69%)
Aug 07, 2020 0.3563 0.3845 0.3400 0.3738 402,700 +0.02(+4.91%)
Aug 06, 2020 0.3600 0.3750 0.3550 0.3563 112,429 -0.00(-1.03%)
Aug 05, 2020 0.3700 0.3700 0.3500 0.3600 159,599 +0.00(+0.42%)
Aug 04, 2020 0.3740 0.3740 0.3500 0.3585 109,667 +0.03(+8.64%)
Aug 03, 2020 0.3510 0.3730 0.3300 0.3300 151,010 -0.02(-5.71%)
Jul 31, 2020 0.3094 0.3500 0.3000 0.3500 911,700 +0.04(+12.18%)
Jul 30, 2020 0.3050 0.3300 0.3011 0.3120 99,598 +0.01(+2.30%)
Jul 29, 2020 0.3200 0.3250 0.3029 0.3050 192,329 -0.01(-1.61%)
Jul 28, 2020 0.3450 0.3450 0.3000 0.3100 447,886 -0.03(-8.82%)
Jul 27, 2020 0.3100 0.3550 0.3100 0.3400 359,226 +0.00(+0.00%)
Jul 24, 2020 0.3300 0.3450 0.3300 0.3400 329,100 +0.01(+3.03%)
Jul 23, 2020 0.3100 0.3300 0.3100 0.3300 53,865 +0.01(+3.13%)
Jul 22, 2020 0.3200 0.3200 0.3100 0.3200 62,615 +0.01(+2.40%)
Jul 21, 2020 0.3050 0.3202 0.3050 0.3125 109,181 +0.01(+4.17%)
Jul 20, 2020 0.2900 0.3000 0.2900 0.3000 26,748 -0.01(-2.44%)
Jul 17, 2020 0.3038 0.3075 0.3038 0.3075 4,900 +0.01(+2.50%)
Jul 16, 2020 0.2950 0.3050 0.2883 0.3000 393,696 -0.00(-1.15%)
Jul 15, 2020 0.2863 0.3050 0.2800 0.3035 208,997 +0.02(+5.35%)
Jul 14, 2020 0.2999 0.2999 0.2825 0.2881 83,403 -0.01(-3.97%)
Jul 13, 2020 0.2975 0.3038 0.2975 0.3000 159,550 +0.00(+0.03%)
Jul 10, 2020 0.3000 0.3000 0.2980 0.2999 566,700 -0.00(-0.03%)
Jul 09, 2020 0.2875 0.3050 0.2850 0.3000 201,019 +0.01(+4.35%)
Jul 08, 2020 0.2975 0.3000 0.2875 0.2875 36,704 -0.01(-4.17%)
Jul 07, 2020 0.3025 0.3090 0.2925 0.3000 37,176 -0.00(-0.43%)
Jul 06, 2020 0.3200 0.3200 0.2963 0.3013 49,247 -0.01(-2.81%)
Jul 02, 2020 0.3200 0.3300 0.3000 0.3100 169,200 -0.01(-3.13%)
Jul 01, 2020 0.3000 0.3200 0.2950 0.3200 115,889 +0.03(+9.40%)
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%)
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.