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

Applied Energetics Inc (OP: AERG )

1.940 +0.030 (+1.57%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 23, 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, 2022 2.140 2.190 2.120 2.120 8,392 -0.01(-0.47%)
May 27, 2022 2.000 2.240 2.000 2.130 70,406 +0.11(+5.45%)
May 26, 2022 1.940 2.020 1.940 2.020 67,337 +0.02(+1.00%)
May 25, 2022 1.975 2.040 1.960 2.000 88,508 +0.03(+1.63%)
May 24, 2022 2.045 2.045 1.920 1.968 20,714 +0.04(+1.97%)
May 23, 2022 2.090 2.090 1.930 1.930 56,654 -0.09(-4.69%)
May 20, 2022 1.990 2.025 1.990 2.025 29,693 +0.10(+5.19%)
May 19, 2022 1.930 2.020 1.920 1.925 38,261 -0.07(-3.75%)
May 18, 2022 2.025 2.035 1.980 2.000 14,408 -0.07(-3.38%)
May 17, 2022 2.000 2.070 1.960 2.070 16,166 +0.04(+1.97%)
May 16, 2022 1.900 2.070 1.900 2.030 64,131 -0.02(-0.98%)
May 13, 2022 2.050 2.090 1.990 2.050 76,776 -0.02(-0.97%)
May 12, 2022 2.070 2.080 1.960 2.070 41,799 +0.10(+5.08%)
May 11, 2022 2.055 2.080 1.970 1.970 37,844 -0.03(-1.50%)
May 10, 2022 1.980 2.040 1.945 2.000 87,496 +0.00(+0.00%)
May 09, 2022 2.150 2.150 1.970 2.000 74,673 -0.20(-9.09%)
May 06, 2022 2.210 2.250 2.166 2.200 50,029 -0.03(-1.39%)
May 05, 2022 2.250 2.250 2.120 2.231 30,065 -0.02(-0.84%)
May 04, 2022 2.190 2.250 2.190 2.250 57,993 +0.06(+2.74%)
May 03, 2022 2.130 2.190 2.103 2.190 20,462 +0.06(+2.82%)
May 02, 2022 1.920 2.130 1.920 2.130 90,875 +0.12(+5.97%)
Apr 29, 2022 2.010 2.070 2.000 2.010 16,821 +0.06(+3.08%)
Apr 28, 2022 1.950 2.060 1.920 1.950 27,550 +0.01(+0.52%)
Apr 27, 2022 2.020 2.045 1.930 1.940 33,558 +0.02(+1.04%)
Apr 26, 2022 2.000 2.145 1.920 1.920 111,759 -0.03(-1.54%)
Apr 25, 2022 2.150 2.210 1.950 1.950 22,072 -0.17(-8.02%)
Apr 22, 2022 2.210 2.220 2.120 2.120 37,002 -0.09(-4.07%)
Apr 21, 2022 2.200 2.220 2.170 2.210 35,403 +0.09(+4.25%)
Apr 20, 2022 2.310 2.310 2.100 2.120 113,707 -0.18(-7.83%)
Apr 19, 2022 2.220 2.355 2.200 2.300 120,705 +0.06(+2.91%)
Apr 18, 2022 2.160 2.235 2.050 2.235 125,942 +0.03(+1.59%)
Apr 14, 2022 2.140 2.200 2.070 2.200 46,136 +0.13(+6.28%)
Apr 13, 2022 2.060 2.200 2.010 2.070 21,072 +0.07(+3.50%)
Apr 12, 2022 2.230 2.230 1.910 2.000 63,726 -0.19(-8.68%)
Apr 11, 2022 2.180 2.280 2.140 2.190 46,969 -0.01(-0.45%)
Apr 08, 2022 2.030 2.300 2.030 2.200 54,442 +0.17(+8.37%)
Apr 07, 2022 2.100 2.150 1.960 2.030 30,351 +0.12(+6.28%)
Apr 06, 2022 1.920 1.990 1.840 1.910 51,101 +0.05(+2.69%)
Apr 05, 2022 1.960 1.980 1.860 1.860 90,849 -0.14(-7.00%)
Apr 04, 2022 2.030 2.030 1.935 2.000 408,090 -0.07(-3.38%)
Apr 01, 2022 2.100 2.280 2.010 2.070 127,521 -0.02(-0.72%)
Mar 31, 2022 2.290 2.290 2.050 2.085 158,582 -0.02(-1.18%)
Mar 30, 2022 2.300 2.370 2.100 2.110 97,802 -0.20(-8.66%)
Mar 29, 2022 2.300 2.400 2.300 2.310 52,851 -0.01(-0.43%)
Mar 28, 2022 2.425 2.440 2.320 2.320 35,406 -0.13(-5.31%)
Mar 25, 2022 2.320 2.450 2.320 2.450 66,005 +0.05(+2.08%)
Mar 24, 2022 2.350 2.470 2.340 2.400 34,855 -0.03(-1.23%)
Mar 23, 2022 2.420 2.480 2.340 2.430 156,829 +0.01(+0.41%)
Mar 22, 2022 2.480 2.490 2.413 2.420 142,133 -0.01(-0.41%)
Mar 21, 2022 2.400 2.470 2.300 2.430 321,533 +0.18(+8.00%)
Mar 18, 2022 1.935 2.380 1.935 2.250 323,505 +0.37(+19.68%)
Mar 17, 2022 1.860 1.950 1.850 1.880 144,224 +0.04(+2.17%)
Mar 16, 2022 1.890 1.890 1.720 1.840 112,226 +0.02(+1.10%)
Mar 15, 2022 1.800 1.850 1.760 1.820 78,688 +0.02(+1.11%)
Mar 14, 2022 1.860 1.880 1.750 1.800 144,839 -0.06(-3.23%)
Mar 11, 2022 1.860 1.900 1.780 1.860 41,919 +0.06(+3.33%)
Mar 10, 2022 1.900 1.900 1.765 1.800 33,495 -0.10(-5.26%)
Mar 09, 2022 1.885 1.920 1.860 1.900 110,455 +0.05(+2.70%)
Mar 08, 2022 1.875 1.920 1.850 1.850 33,349 -0.01(-0.54%)
Mar 07, 2022 1.940 1.940 1.700 1.860 49,024 -0.10(-5.10%)
Mar 04, 2022 1.860 1.960 1.830 1.960 46,552 +0.01(+0.51%)
Mar 03, 2022 1.940 1.950 1.750 1.950 88,844 +0.00(+0.00%)
Mar 02, 2022 1.920 1.950 1.850 1.950 78,214 +0.07(+3.72%)
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.