Indicators

Applied Energetics Inc (OP: AERG )

1.870 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	0.7800	0.7925	0.7300	0.7538	119,581	-0.02(-2.10%)
May 27, 2021	0.7350	0.7880	0.7350	0.7700	53,548	+0.01(+1.32%)
May 26, 2021	0.7400	0.7700	0.7000	0.7600	52,495	+0.02(+2.70%)
May 25, 2021	0.7690	0.7690	0.6750	0.7400	21,743	-0.03(-3.77%)
May 24, 2021	0.7930	0.7930	0.7200	0.7690	40,585	-0.02(-2.94%)
May 21, 2021	0.7201	0.7950	0.7201	0.7923	55,417	+0.02(+1.97%)
May 20, 2021	0.6900	0.8300	0.6801	0.7770	207,088	+0.10(+14.43%)
May 19, 2021	0.6800	0.6800	0.6300	0.6790	30,085	+0.03(+4.46%)
May 18, 2021	0.6100	0.6850	0.6100	0.6500	88,733	+0.02(+3.17%)
May 17, 2021	0.6500	0.6500	0.6100	0.6300	9,952	-0.03(-3.98%)
May 14, 2021	0.6250	0.7200	0.6250	0.6561	152,853	+0.03(+4.98%)
May 13, 2021	0.6150	0.6300	0.6100	0.6250	27,348	+0.01(+1.63%)
May 12, 2021	0.6050	0.6500	0.5900	0.6150	137,768	+0.02(+2.50%)
May 11, 2021	0.6000	0.6200	0.5900	0.6000	85,750	+0.00(+0.00%)
May 10, 2021	0.7000	0.7000	0.5900	0.6000	66,285	-0.01(-0.86%)
May 07, 2021	0.6188	0.6425	0.6000	0.6052	50,824	-0.02(-3.55%)
May 06, 2021	0.6234	0.6450	0.6000	0.6275	32,869	-0.02(-3.46%)
May 05, 2021	0.5692	0.6600	0.5665	0.6500	72,486	+0.00(+0.00%)
May 04, 2021	0.5210	0.6500	0.4600	0.6500	332,585	+0.00(+0.00%)

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.