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

Applied Energetics Inc (OP: AERG )

1.770 -0.010 (-0.56%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 14, 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 (%)
Mar 28, 2024 1.970 2.055 1.970 2.020 90,470 -0.08(-3.81%)
Mar 27, 2024 2.006 2.100 1.950 2.100 160,968 +0.10(+4.74%)
Mar 26, 2024 2.000 2.005 1.950 2.005 54,201 +0.05(+2.82%)
Mar 25, 2024 2.015 2.030 1.930 1.950 88,753 -0.06(-2.99%)
Mar 22, 2024 2.060 2.070 2.007 2.010 28,558 -0.01(-0.50%)
Mar 21, 2024 2.030 2.035 1.970 2.020 61,509 -0.01(-0.35%)
Mar 20, 2024 2.020 2.060 2.000 2.027 137,470 -0.00(-0.15%)
Mar 19, 2024 1.980 2.075 1.980 2.030 120,980 +0.04(+2.01%)
Mar 18, 2024 1.975 2.030 1.930 1.990 51,663 +0.00(+0.00%)
Mar 15, 2024 1.985 2.035 1.985 1.990 87,082 -0.01(-0.50%)
Mar 14, 2024 2.030 2.050 1.980 2.000 52,587 -0.02(-1.23%)
Mar 13, 2024 2.000 2.080 1.985 2.025 70,218 +0.02(+1.25%)
Mar 12, 2024 2.050 2.062 1.970 2.000 87,583 -0.02(-1.23%)
Mar 11, 2024 1.960 2.050 1.920 2.025 26,515 +0.06(+3.05%)
Mar 08, 2024 1.910 1.990 1.880 1.965 18,956 +0.06(+2.88%)
Mar 07, 2024 1.940 2.010 1.910 1.910 46,237 -0.06(-3.05%)
Mar 06, 2024 1.980 2.000 1.810 1.970 74,563 -0.01(-0.51%)
Mar 05, 2024 2.010 2.100 1.970 1.980 140,167 -0.02(-1.08%)
Mar 04, 2024 1.900 2.070 1.900 2.002 165,430 +0.06(+3.18%)
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.