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 31, 2019 0.4200 0.4400 0.4160 0.4200 42,400 +0.00(+0.00%)
May 30, 2019 0.4053 0.4400 0.3960 0.4200 216,851 +0.01(+2.44%)
May 29, 2019 0.3950 0.4275 0.3900 0.4100 117,427 +0.02(+5.13%)
May 28, 2019 0.4250 0.4400 0.3900 0.3900 47,544 -0.01(-2.84%)
May 24, 2019 0.4200 0.4400 0.3851 0.4014 261,500 +0.02(+5.63%)
May 23, 2019 0.4163 0.4350 0.3500 0.3800 189,982 -0.02(-5.59%)
May 22, 2019 0.3801 0.4300 0.3800 0.4025 125,812 +0.00(+0.63%)
May 21, 2019 0.4000 0.4100 0.3600 0.4000 105,712 +0.03(+7.38%)
May 20, 2019 0.4000 0.4050 0.3544 0.3725 84,500 +0.03(+7.19%)
May 17, 2019 0.3374 0.3475 0.2950 0.3475 32,000 +0.01(+2.21%)
May 16, 2019 0.3710 0.3710 0.2600 0.3400 136,507 -0.01(-2.86%)
May 15, 2019 0.3044 0.3500 0.3025 0.3500 56,684 +0.01(+2.94%)
May 14, 2019 0.4000 0.4000 0.2000 0.3400 373,739 -0.05(-13.92%)
May 13, 2019 0.4400 0.4400 0.3725 0.3950 124,793 -0.02(-4.82%)
May 10, 2019 0.4016 0.4400 0.4001 0.4150 141,300 +0.01(+3.75%)
May 09, 2019 0.4113 0.4500 0.3901 0.4000 205,411 +0.00(+0.00%)
May 08, 2019 0.5000 0.5000 0.3200 0.4000 514,182 -0.06(-13.04%)
May 07, 2019 0.4400 0.4975 0.4200 0.4600 695,890 +0.03(+6.98%)
May 06, 2019 0.3975 0.4500 0.3875 0.4300 497,595 +0.06(+16.22%)
May 03, 2019 0.3750 0.3850 0.3700 0.3700 144,500 -0.01(-2.37%)
May 02, 2019 0.3790 0.3800 0.3700 0.3790 47,157 +0.01(+2.43%)
May 01, 2019 0.3700 0.3790 0.3550 0.3700 172,232 +0.00(+0.33%)
Apr 30, 2019 0.3550 0.3750 0.3490 0.3688 148,453 +0.02(+5.37%)
Apr 29, 2019 0.3455 0.3700 0.3455 0.3500 126,636 +0.00(+0.03%)
Apr 26, 2019 0.3800 0.3800 0.3300 0.3499 261,600 +0.05(+16.63%)
Apr 25, 2019 0.3550 0.3550 0.2700 0.3000 205,356 -0.05(-13.92%)
Apr 24, 2019 0.3200 0.3650 0.3200 0.3485 245,782 +0.05(+16.17%)
Apr 23, 2019 0.3798 0.3850 0.2850 0.3000 432,325 -0.08(-20.00%)
Apr 22, 2019 0.3323 0.3900 0.3300 0.3750 270,600 +0.04(+13.64%)
Apr 18, 2019 0.3345 0.3390 0.3000 0.3300 308,600 -0.02(-5.71%)
Apr 17, 2019 0.3000 0.4000 0.2540 0.3500 666,613 +0.07(+25.00%)
Apr 16, 2019 0.1900 0.2800 0.1900 0.2800 229,202 +0.08(+40.00%)
Apr 15, 2019 0.1725 0.2000 0.1628 0.2000 146,498 +0.03(+14.74%)
Apr 12, 2019 0.1700 0.1743 0.1700 0.1743 211,900 -0.00(-0.34%)
Apr 11, 2019 0.1750 0.1750 0.1675 0.1749 238,014 -0.00(-0.06%)
Apr 10, 2019 0.1800 0.1900 0.1750 0.1750 43,900 -0.01(-2.78%)
Apr 09, 2019 0.1625 0.1863 0.1625 0.1800 195,543 +0.02(+10.77%)
Apr 08, 2019 0.1650 0.1650 0.1625 0.1625 24,703 -0.00(-1.52%)
Apr 05, 2019 0.1775 0.1950 0.1650 0.1650 236,500 -0.01(-8.28%)
Apr 04, 2019 0.1700 0.1975 0.1650 0.1799 332,933 +0.02(+11.05%)
Apr 03, 2019 0.1595 0.1620 0.1570 0.1620 29,021 +0.00(+2.86%)
Apr 02, 2019 0.1500 0.1590 0.1500 0.1575 130,289 +0.01(+5.00%)
Apr 01, 2019 0.1538 0.1575 0.1500 0.1500 45,403 +0.00(+0.87%)
Mar 29, 2019 0.1450 0.1600 0.1450 0.1487 216,000 -0.01(-3.38%)
Mar 28, 2019 0.1569 0.1590 0.1450 0.1539 48,348 -0.00(-1.91%)
Mar 27, 2019 0.1280 0.1569 0.1280 0.1569 32,405 +0.02(+15.79%)
Mar 26, 2019 0.1665 0.1665 0.1255 0.1355 103,864 -0.03(-18.52%)
Mar 25, 2019 0.1400 0.1700 0.1400 0.1663 21,279 -0.00(-2.18%)
Mar 22, 2019 0.1145 0.1880 0.1104 0.1700 383,900 +0.06(+53.99%)
Mar 21, 2019 0.1120 0.1120 0.1100 0.1104 25,145 -0.00(-2.99%)
Mar 20, 2019 0.1150 0.1150 0.0800 0.1138 118,700 +0.00(+2.52%)
Mar 19, 2019 0.1125 0.1149 0.1110 0.1110 17,749 -0.00(-2.46%)
Mar 18, 2019 0.1091 0.1140 0.1091 0.1138 118,666 +0.00(+4.12%)
Mar 15, 2019 0.0950 0.1145 0.0950 0.1093 63,300 -0.00(-0.64%)
Mar 14, 2019 0.1100 0.1100 0.0950 0.1100 172,063 +0.00(+0.00%)
Mar 13, 2019 0.1075 0.1100 0.1075 0.1100 146,372 +0.00(+2.33%)
Mar 12, 2019 0.1013 0.1075 0.1000 0.1075 13,398 +0.01(+13.16%)
Mar 11, 2019 0.0950 0.1000 0.0950 0.0950 131,657 -0.00(-3.06%)
Mar 08, 2019 0.1065 0.1100 0.0980 0.0980 196,900 -0.01(-5.59%)
Mar 07, 2019 0.0901 0.1075 0.0901 0.1038 256,420 +0.01(+9.26%)
Mar 06, 2019 0.1071 0.1075 0.0950 0.0950 30,737 -0.01(-12.04%)
Mar 05, 2019 0.0966 0.1080 0.0900 0.1080 212,357 +0.01(+8.00%)
Mar 04, 2019 0.1080 0.1092 0.0908 0.1000 158,207 -0.00(-4.76%)
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.