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

Applied Energetics Inc (OP: AERG )

0.8798 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.8900 0.8900 0.8500 0.8798 42,279 -0.01(-1.15%)
Nov 21, 2024 0.8600 0.8900 0.8300 0.8900 168,753 +0.03(+3.49%)
Nov 20, 2024 0.8500 0.9050 0.8300 0.8600 91,761 -0.03(-3.37%)
Nov 19, 2024 0.8925 0.9050 0.8555 0.8900 34,466 -0.00(-0.49%)
Nov 18, 2024 0.8601 0.9000 0.8601 0.8944 43,870 +0.02(+2.79%)
Nov 15, 2024 0.8801 0.9100 0.8500 0.8701 235,640 -0.01(-1.14%)
Nov 14, 2024 0.8601 0.9199 0.8601 0.8801 160,348 -0.01(-0.69%)
Nov 13, 2024 0.8850 0.9000 0.8600 0.8862 20,221 +0.02(+1.86%)
Nov 12, 2024 0.8500 0.9000 0.8500 0.8700 14,661 +0.02(+2.35%)
Nov 11, 2024 0.8900 0.9140 0.8300 0.8500 113,548 +0.01(+1.19%)
Nov 08, 2024 0.8900 0.9000 0.8300 0.8400 104,649 -0.06(-6.68%)
Nov 07, 2024 0.8700 1.000 0.8501 0.9001 205,864 +0.07(+8.43%)
Nov 06, 2024 0.9000 0.9000 0.8301 0.8301 79,506 -0.06(-6.73%)
Nov 05, 2024 0.8800 0.9500 0.8500 0.8900 43,835 +0.02(+2.30%)
Nov 04, 2024 0.9000 0.9000 0.8600 0.8700 23,150 -0.03(-3.33%)
Nov 01, 2024 0.9500 0.9500 0.8700 0.9000 56,319 +0.00(+0.00%)
Oct 31, 2024 0.9400 0.9400 0.8600 0.9000 47,606 -0.03(-3.23%)
Oct 30, 2024 0.9700 0.9700 0.8800 0.9300 44,674 +0.03(+3.33%)
Oct 29, 2024 0.9600 0.9900 0.9000 0.9000 62,963 -0.05(-5.26%)
Oct 28, 2024 0.7900 0.9670 0.7810 0.9500 361,960 +0.16(+20.18%)
Oct 25, 2024 0.8100 0.8200 0.7800 0.7905 56,019 +0.00(+0.51%)
Oct 24, 2024 0.8448 0.8448 0.7671 0.7865 60,879 -0.06(-7.47%)
Oct 23, 2024 0.8350 0.8500 0.8251 0.8500 19,014 +0.00(+0.00%)
Oct 22, 2024 0.8500 0.8800 0.8200 0.8500 111,777 +0.01(+1.19%)
Oct 21, 2024 0.8850 0.9000 0.8301 0.8400 61,232 -0.04(-4.53%)
Oct 18, 2024 0.9050 0.9050 0.8400 0.8799 18,359 -0.02(-2.23%)
Oct 17, 2024 0.8900 0.9199 0.8900 0.9000 15,343 -0.02(-2.17%)
Oct 16, 2024 0.9575 0.9575 0.8900 0.9200 26,003 +0.00(+0.00%)
Oct 15, 2024 0.8930 0.9250 0.8800 0.9200 209,669 +0.02(+2.22%)
Oct 14, 2024 0.9000 0.9000 0.8500 0.9000 15,082 +0.02(+2.56%)
Oct 11, 2024 0.8500 0.9000 0.8500 0.8775 8,871 -0.03(-3.04%)
Oct 10, 2024 0.8407 0.9300 0.8407 0.9050 3,282 +0.01(+1.12%)
Oct 09, 2024 0.9200 0.9200 0.8900 0.8950 4,274 -0.02(-1.97%)
Oct 08, 2024 0.7672 0.9130 0.7672 0.9130 62,281 +0.06(+6.91%)
Oct 07, 2024 0.8600 0.9500 0.8201 0.8540 33,768 +0.02(+2.89%)
Oct 04, 2024 0.8990 0.9000 0.8300 0.8300 30,361 -0.06(-6.21%)
Oct 03, 2024 0.8750 0.8925 0.8750 0.8850 7,220 +0.01(+1.43%)
Oct 02, 2024 0.8950 0.9200 0.8725 0.8725 3,306 -0.05(-5.16%)
Oct 01, 2024 0.8501 0.9200 0.8169 0.9200 155,380 +0.00(+0.00%)
Sep 30, 2024 0.9000 0.9250 0.8151 0.9200 135,966 +0.02(+2.23%)
Sep 27, 2024 0.9050 1.040 0.8999 0.8999 46,484 -0.13(-12.63%)
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.