Skip to main content

Applied Energetics Inc (OP: AERG )

1.785 -0.055 (-2.99%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.2500 0.2500 0.2200 0.2497 9,240 -0.00(-1.03%)
Mar 30, 2020 0.2200 0.2585 0.2200 0.2523 14,840 -0.01(-2.59%)
Mar 27, 2020 0.2568 0.2590 0.2568 0.2590 7,500 +0.00(+0.58%)
Mar 26, 2020 0.2575 0.3000 0.2201 0.2575 76,081 -0.01(-2.65%)
Mar 25, 2020 0.2600 0.2700 0.2582 0.2645 36,352 +0.01(+2.08%)
Mar 24, 2020 0.3000 0.3000 0.2250 0.2591 119,379 -0.00(-0.73%)
Mar 23, 2020 0.2376 0.2665 0.2376 0.2610 47,254 +0.02(+9.89%)
Mar 20, 2020 0.1800 0.2900 0.1800 0.2375 125,100 +0.03(+16.71%)
Mar 19, 2020 0.1950 0.2035 0.1575 0.2035 398,125 +0.01(+4.36%)
Mar 18, 2020 0.1975 0.2025 0.1800 0.1950 94,790 -0.01(-2.50%)
Mar 17, 2020 0.2145 0.2149 0.1950 0.2000 192,047 +0.00(+0.00%)
Mar 16, 2020 0.1950 0.2300 0.1950 0.2000 110,469 -0.02(-9.13%)
Mar 13, 2020 0.2175 0.2275 0.2000 0.2201 89,300 +0.00(+0.05%)
Mar 12, 2020 0.2050 0.2950 0.2000 0.2200 255,082 +0.01(+2.33%)
Mar 11, 2020 0.2500 0.2600 0.2050 0.2150 199,482 -0.05(-17.31%)
Mar 10, 2020 0.2500 0.2600 0.2350 0.2600 30,392 +0.01(+4.00%)
Mar 09, 2020 0.2400 0.2600 0.2350 0.2500 51,133 +0.00(+0.00%)
Mar 06, 2020 0.2550 0.2600 0.2475 0.2500 66,800 -0.01(-3.85%)
Mar 05, 2020 0.2900 0.2900 0.2400 0.2600 106,942 +0.03(+10.64%)
Mar 04, 2020 0.2800 0.2800 0.2201 0.2350 132,639 +0.01(+5.62%)
Mar 03, 2020 0.2799 0.2799 0.2071 0.2225 153,022 -0.06(-20.48%)
Mar 02, 2020 0.2800 0.2800 0.2500 0.2798 144,032 -0.00(-0.07%)
Feb 28, 2020 0.2425 0.2800 0.2100 0.2800 118,900 +0.02(+5.66%)
Feb 27, 2020 0.2700 0.2700 0.2001 0.2650 658,872 -0.02(-5.36%)
Feb 26, 2020 0.2982 0.3075 0.2500 0.2800 59,667 +0.00(+0.00%)
Feb 25, 2020 0.3025 0.3025 0.2750 0.2800 87,150 -0.02(-5.88%)
Feb 24, 2020 0.2899 0.3075 0.2899 0.2975 245,263 -0.00(-0.83%)
Feb 21, 2020 0.3030 0.3099 0.3000 0.3000 38,300 -0.01(-2.50%)
Feb 20, 2020 0.3107 0.3124 0.2900 0.3077 45,782 -0.00(-0.97%)
Feb 19, 2020 0.3056 0.3250 0.2930 0.3107 292,623 -0.00(-1.37%)
Feb 18, 2020 0.3300 0.3300 0.3010 0.3150 110,140 -0.01(-1.56%)
Feb 14, 2020 0.3299 0.3475 0.3200 0.3200 143,900 +0.01(+1.59%)
Feb 13, 2020 0.3175 0.3281 0.3138 0.3150 65,420 +0.00(+0.16%)
Feb 12, 2020 0.3300 0.3401 0.3145 0.3145 176,629 -0.02(-4.70%)
Feb 11, 2020 0.3050 0.3313 0.2930 0.3300 278,459 +0.04(+12.63%)
Feb 10, 2020 0.3001 0.3101 0.2930 0.2930 38,583 -0.02(-5.48%)
Feb 07, 2020 0.3100 0.3100 0.3000 0.3100 17,400 +0.01(+2.82%)
Feb 06, 2020 0.3045 0.3174 0.3000 0.3015 128,178 -0.00(-1.15%)
Feb 05, 2020 0.3175 0.3175 0.3000 0.3050 140,461 -0.01(-3.94%)
Feb 04, 2020 0.3075 0.3200 0.3025 0.3175 81,636 -0.01(-1.55%)
Feb 03, 2020 0.3300 0.3300 0.3005 0.3225 91,410 -0.01(-2.27%)
Jan 31, 2020 0.3300 0.3300 0.3200 0.3300 18,100 +0.01(+1.54%)
Jan 30, 2020 0.3260 0.3275 0.3250 0.3250 6,325 -0.00(-0.40%)
Jan 29, 2020 0.3310 0.3310 0.3245 0.3263 13,117 -0.01(-2.39%)
Jan 28, 2020 0.3371 0.3375 0.3310 0.3343 23,721 -0.01(-1.68%)
Jan 27, 2020 0.3225 0.3400 0.3200 0.3400 33,607 -0.00(-0.29%)
Jan 24, 2020 0.3370 0.3410 0.3200 0.3410 156,800 +0.00(+0.29%)
Jan 23, 2020 0.3400 0.3413 0.3250 0.3400 189,583 -0.01(-1.56%)
Jan 22, 2020 0.3199 0.3454 0.3000 0.3454 107,811 +0.03(+7.97%)
Jan 21, 2020 0.3000 0.3350 0.2900 0.3199 253,462 +0.02(+6.63%)
Jan 17, 2020 0.3238 0.3310 0.3000 0.3000 138,500 -0.03(-7.92%)
Jan 16, 2020 0.3175 0.3290 0.2950 0.3258 171,389 +0.01(+2.65%)
Jan 15, 2020 0.3400 0.3400 0.3000 0.3174 148,390 -0.02(-6.32%)
Jan 14, 2020 0.3278 0.3388 0.3278 0.3388 9,177 +0.02(+5.87%)
Jan 13, 2020 0.3200 0.3245 0.3111 0.3200 72,505 +0.00(+0.00%)
Jan 10, 2020 0.3227 0.3370 0.2400 0.3200 87,400 -0.01(-3.03%)
Jan 09, 2020 0.3375 0.3400 0.3275 0.3300 32,835 -0.01(-2.94%)
Jan 08, 2020 0.3363 0.3475 0.3290 0.3400 32,168 +0.01(+3.91%)
Jan 07, 2020 0.3221 0.3301 0.3200 0.3272 7,184 +0.00(+0.06%)
Jan 06, 2020 0.3500 0.3500 0.3173 0.3270 83,542 -0.01(-3.40%)
Jan 03, 2020 0.3500 0.3500 0.3385 0.3385 13,000 -0.00(-0.44%)
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.