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

Applied Energetics Inc (OP: AERG )

1.749 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 20, 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 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.