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 (%)
May 31, 2019 0.4200 0.4400 0.4160 0.4200 42,400 +0.00(+0.00%)
May 30, 2019 0.4053 0.4400 0.3960 0.4200 216,851 +0.01(+2.44%)
May 29, 2019 0.3950 0.4275 0.3900 0.4100 117,427 +0.02(+5.13%)
May 28, 2019 0.4250 0.4400 0.3900 0.3900 47,544 -0.01(-2.84%)
May 24, 2019 0.4200 0.4400 0.3851 0.4014 261,500 +0.02(+5.63%)
May 23, 2019 0.4163 0.4350 0.3500 0.3800 189,982 -0.02(-5.59%)
May 22, 2019 0.3801 0.4300 0.3800 0.4025 125,812 +0.00(+0.63%)
May 21, 2019 0.4000 0.4100 0.3600 0.4000 105,712 +0.03(+7.38%)
May 20, 2019 0.4000 0.4050 0.3544 0.3725 84,500 +0.03(+7.19%)
May 17, 2019 0.3374 0.3475 0.2950 0.3475 32,000 +0.01(+2.21%)
May 16, 2019 0.3710 0.3710 0.2600 0.3400 136,507 -0.01(-2.86%)
May 15, 2019 0.3044 0.3500 0.3025 0.3500 56,684 +0.01(+2.94%)
May 14, 2019 0.4000 0.4000 0.2000 0.3400 373,739 -0.05(-13.92%)
May 13, 2019 0.4400 0.4400 0.3725 0.3950 124,793 -0.02(-4.82%)
May 10, 2019 0.4016 0.4400 0.4001 0.4150 141,300 +0.01(+3.75%)
May 09, 2019 0.4113 0.4500 0.3901 0.4000 205,411 +0.00(+0.00%)
May 08, 2019 0.5000 0.5000 0.3200 0.4000 514,182 -0.06(-13.04%)
May 07, 2019 0.4400 0.4975 0.4200 0.4600 695,890 +0.03(+6.98%)
May 06, 2019 0.3975 0.4500 0.3875 0.4300 497,595 +0.06(+16.22%)
May 03, 2019 0.3750 0.3850 0.3700 0.3700 144,500 -0.01(-2.37%)
May 02, 2019 0.3790 0.3800 0.3700 0.3790 47,157 +0.01(+2.43%)
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.