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, 2023 2.740 2.790 2.600 2.610 117,245 -0.19(-6.79%)
May 30, 2023 2.790 2.980 2.720 2.800 21,354 +0.02(+0.86%)
May 26, 2023 2.810 2.870 2.750 2.776 122,946 -0.05(-1.91%)
May 25, 2023 2.750 2.840 2.750 2.830 130,187 -0.05(-1.74%)
May 24, 2023 2.950 2.950 2.755 2.880 25,967 -0.02(-0.69%)
May 23, 2023 2.990 3.000 2.900 2.900 73,649 -0.08(-2.68%)
May 22, 2023 2.890 3.040 2.817 2.980 244,299 +0.08(+2.76%)
May 19, 2023 2.640 2.900 2.640 2.900 295,514 +0.31(+11.97%)
May 18, 2023 2.632 2.700 2.590 2.590 82,951 +0.00(+0.00%)
May 17, 2023 2.520 2.750 2.495 2.590 308,674 +0.08(+3.19%)
May 16, 2023 2.460 2.535 2.460 2.510 65,241 +0.05(+2.03%)
May 15, 2023 2.470 2.500 2.460 2.460 109,797 -0.04(-1.60%)
May 12, 2023 2.440 2.505 2.440 2.500 93,801 +0.00(+0.00%)
May 11, 2023 2.480 2.510 2.440 2.500 93,296 +0.04(+1.63%)
May 10, 2023 2.390 2.460 2.390 2.460 114,504 +0.04(+1.65%)
May 09, 2023 2.390 2.426 2.350 2.420 53,365 +0.06(+2.54%)
May 08, 2023 2.410 2.416 2.350 2.360 30,095 -0.04(-1.87%)
May 05, 2023 2.440 2.470 2.400 2.405 52,087 -0.03(-1.27%)
May 04, 2023 2.480 2.480 2.390 2.436 61,696 +0.02(+0.66%)
May 03, 2023 2.380 2.450 2.310 2.420 87,886 +0.05(+2.33%)
May 02, 2023 2.405 2.420 2.350 2.365 79,918 -0.04(-1.87%)
May 01, 2023 2.495 2.530 2.405 2.410 46,165 -0.13(-5.12%)
Apr 28, 2023 2.550 2.550 2.470 2.540 40,148 +0.04(+1.60%)
Apr 27, 2023 2.525 2.540 2.480 2.500 114,169 -0.05(-1.96%)
Apr 26, 2023 2.450 2.550 2.410 2.550 66,611 +0.09(+3.66%)
Apr 25, 2023 2.340 2.470 2.300 2.460 61,463 +0.12(+5.13%)
Apr 24, 2023 2.450 2.500 2.340 2.340 76,979 -0.15(-6.02%)
Apr 21, 2023 2.510 2.510 2.426 2.490 23,607 -0.01(-0.40%)
Apr 20, 2023 2.450 2.560 2.410 2.500 129,887 +0.07(+2.88%)
Apr 19, 2023 2.460 2.500 2.410 2.430 12,358 -0.06(-2.61%)
Apr 18, 2023 2.460 2.572 2.460 2.495 164,434 -0.17(-6.20%)
Apr 17, 2023 2.560 2.660 2.515 2.660 119,765 +0.10(+3.91%)
Apr 14, 2023 2.500 2.590 2.360 2.560 208,236 +0.06(+2.40%)
Apr 13, 2023 2.500 2.570 2.430 2.500 304,931 +0.03(+1.21%)
Apr 12, 2023 2.400 2.470 2.290 2.470 58,393 +0.07(+2.92%)
Apr 11, 2023 2.140 2.402 2.140 2.400 115,057 +0.13(+5.73%)
Apr 10, 2023 2.020 2.270 2.020 2.270 192,906 +0.21(+9.93%)
Apr 06, 2023 2.100 2.100 2.000 2.065 99,380 -0.05(-2.25%)
Apr 05, 2023 2.130 2.150 2.080 2.112 56,900 +0.03(+1.56%)
Apr 04, 2023 2.070 2.180 2.070 2.080 27,544 -0.03(-1.42%)
Apr 03, 2023 2.160 2.240 2.110 2.110 38,859 -0.08(-3.76%)
Mar 31, 2023 2.110 2.250 2.110 2.192 60,354 -0.01(-0.34%)
Mar 30, 2023 2.140 2.220 1.995 2.200 62,816 +0.04(+1.85%)
Mar 29, 2023 2.200 2.200 2.145 2.160 13,057 +0.00(+0.00%)
Mar 28, 2023 2.135 2.250 2.135 2.160 18,239 +0.02(+0.70%)
Mar 27, 2023 2.260 2.260 2.140 2.145 13,710 -0.10(-4.67%)
Mar 24, 2023 2.180 2.250 2.140 2.250 35,353 +0.05(+2.27%)
Mar 23, 2023 2.210 2.220 2.180 2.200 23,798 -0.01(-0.68%)
Mar 22, 2023 2.245 2.250 2.190 2.215 24,456 -0.01(-0.56%)
Mar 21, 2023 2.100 2.250 2.100 2.228 32,063 -0.03(-1.44%)
Mar 20, 2023 2.225 2.260 2.210 2.260 23,455 +0.06(+2.73%)
Mar 17, 2023 2.190 2.260 2.140 2.200 92,533 +0.00(+0.00%)
Mar 16, 2023 2.220 2.230 2.110 2.200 122,927 +0.00(+0.00%)
Mar 15, 2023 2.160 2.230 2.150 2.200 38,490 +0.02(+0.92%)
Mar 14, 2023 2.240 2.240 2.160 2.180 69,039 -0.07(-3.11%)
Mar 13, 2023 2.300 2.320 2.210 2.250 50,110 -0.05(-2.17%)
Mar 10, 2023 2.400 2.440 2.210 2.300 113,988 -0.10(-4.17%)
Mar 09, 2023 2.380 2.400 2.350 2.400 33,762 +0.00(+0.00%)
Mar 08, 2023 2.470 2.470 2.395 2.400 35,787 -0.05(-2.04%)
Mar 07, 2023 2.420 2.470 2.420 2.450 21,627 +0.03(+1.24%)
Mar 06, 2023 2.480 2.490 2.420 2.420 35,280 -0.04(-1.75%)
Mar 03, 2023 2.440 2.490 2.400 2.463 52,054 +0.00(+0.12%)
Mar 02, 2023 2.408 2.480 2.390 2.460 38,013 +0.04(+1.65%)
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.