Indicators

Applied Energetics Inc (OP: AERG )

0.8999 -0.1301 (-12.63%)

Streaming Delayed Price Updated: 3:51 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	0.9799	1.050	0.9510	1.030	112,947	+0.04(+4.04%)
Sep 25, 2024	0.9750	0.9900	0.9400	0.9900	27,266	+0.06(+6.44%)
Sep 24, 2024	0.9100	1.000	0.9100	0.9301	72,565	+0.01(+1.10%)
Sep 23, 2024	0.8750	0.9500	0.8750	0.9200	77,441	+0.01(+1.10%)
Sep 20, 2024	0.7910	0.9100	0.7910	0.9100	128,976	+0.06(+7.07%)
Sep 19, 2024	0.8501	0.8601	0.7600	0.8499	184,681	+0.03(+3.65%)
Sep 18, 2024	0.5460	0.8349	0.5400	0.8200	380,627	+0.32(+62.92%)
Sep 17, 2024	0.5890	0.5985	0.4300	0.5033	477,667	-0.09(-14.69%)
Sep 16, 2024	0.6985	0.6985	0.4798	0.5900	337,614	-0.11(-15.70%)
Sep 13, 2024	0.7400	0.7400	0.6970	0.6999	189,368	-0.04(-6.03%)
Sep 12, 2024	0.7380	0.7789	0.6950	0.7448	60,588	+0.02(+3.44%)
Sep 11, 2024	0.6900	0.7290	0.6900	0.7200	3,119	+0.00(+0.00%)
Sep 10, 2024	0.7490	0.7600	0.6852	0.7200	103,430	-0.03(-3.86%)
Sep 09, 2024	0.7001	0.7500	0.7001	0.7489	61,536	+0.03(+4.01%)
Sep 06, 2024	0.7500	0.7500	0.7100	0.7200	47,191	-0.03(-3.73%)
Sep 05, 2024	0.7489	0.7500	0.6841	0.7479	125,555	-0.00(-0.13%)
Sep 04, 2024	0.8500	0.8800	0.6831	0.7489	560,358	-0.21(-21.58%)

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.