Skip to main content

Applied Energetics Inc (OP: AERG )

1.400 +0.095 (+7.28%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.390 1.480 1.385 1.400 43,969 +0.09(+7.28%)
Jul 18, 2024 1.280 1.350 1.270 1.305 12,327 -0.05(-3.33%)
Jul 17, 2024 1.250 1.440 1.250 1.350 123,799 +0.08(+6.30%)
Jul 16, 2024 1.250 1.300 1.250 1.270 28,180 +0.00(+0.00%)
Jul 15, 2024 1.200 1.270 1.190 1.270 41,827 +0.00(+0.00%)
Jul 12, 2024 1.270 1.300 1.180 1.270 85,957 -0.02(-1.55%)
Jul 11, 2024 1.250 1.350 1.250 1.290 58,146 +0.04(+3.20%)
Jul 10, 2024 1.370 1.370 1.250 1.250 144,810 -0.12(-8.76%)
Jul 09, 2024 1.385 1.420 1.276 1.370 53,522 -0.01(-0.72%)
Jul 08, 2024 1.450 1.450 1.360 1.380 84,237 +0.03(+2.22%)
Jul 05, 2024 1.400 1.400 1.180 1.350 51,037 +0.01(+0.37%)
Jul 03, 2024 1.490 1.500 1.270 1.345 77,623 +0.09(+7.60%)
Jul 02, 2024 1.413 1.420 1.100 1.250 482,256 -0.18(-12.59%)
Jul 01, 2024 1.505 1.510 1.430 1.430 157,724 -0.08(-5.30%)
Jun 28, 2024 1.510 1.530 1.500 1.510 81,890 +0.00(+0.13%)
Jun 27, 2024 1.500 1.560 1.480 1.508 241,411 -0.06(-3.95%)
Jun 26, 2024 1.630 1.630 1.570 1.570 66,490 -0.06(-3.68%)
Jun 25, 2024 1.660 1.685 1.600 1.630 114,570 -0.03(-1.81%)
Jun 24, 2024 1.695 1.700 1.650 1.660 62,660 -0.03(-1.78%)
Jun 21, 2024 1.706 1.740 1.650 1.690 129,135 -0.06(-3.36%)
Jun 20, 2024 1.770 1.790 1.600 1.749 58,329 -0.04(-2.03%)
Jun 18, 2024 1.850 1.850 1.755 1.785 81,460 -0.06(-2.99%)
Jun 17, 2024 1.830 1.903 1.720 1.840 146,725 +0.07(+3.95%)
Jun 14, 2024 1.790 1.850 1.750 1.770 32,247 -0.01(-0.56%)
Jun 13, 2024 1.800 1.900 1.750 1.780 26,046 -0.02(-1.11%)
Jun 12, 2024 1.800 1.850 1.710 1.800 58,736 +0.05(+2.86%)
Jun 11, 2024 1.660 1.820 1.612 1.750 347,006 -0.09(-4.89%)
Jun 10, 2024 1.870 1.875 1.830 1.840 112,244 -0.03(-1.60%)
Jun 07, 2024 1.890 1.900 1.860 1.870 43,518 -0.05(-2.60%)
Jun 06, 2024 1.850 1.920 1.820 1.920 100,678 -0.01(-0.26%)
Jun 05, 2024 1.890 1.940 1.870 1.925 316,908 -0.02(-1.28%)
Jun 04, 2024 1.900 1.955 1.880 1.950 132,363 +0.03(+1.83%)
Jun 03, 2024 1.900 1.915 1.830 1.915 89,835 +0.04(+1.86%)
May 31, 2024 1.890 1.900 1.880 1.880 40,049 -0.02(-1.05%)
May 30, 2024 1.950 1.950 1.890 1.900 73,820 -0.01(-0.52%)
May 29, 2024 1.870 1.940 1.860 1.910 76,561 -0.00(-0.13%)
May 28, 2024 1.927 1.980 1.900 1.912 86,869 -0.07(-3.41%)
May 24, 2024 1.960 1.980 1.940 1.980 23,103 +0.02(+1.02%)
May 23, 2024 1.930 2.040 1.900 1.960 42,239 +0.05(+2.62%)
May 22, 2024 1.940 1.950 1.880 1.910 19,213 +0.03(+1.60%)
May 21, 2024 1.940 1.950 1.820 1.880 48,422 -0.06(-3.09%)
May 20, 2024 2.000 2.000 1.940 1.940 37,968 -0.05(-2.51%)
May 17, 2024 2.030 2.030 1.970 1.990 125,245 -0.06(-2.93%)
May 16, 2024 2.110 2.130 1.995 2.050 228,550 -0.05(-2.38%)
May 15, 2024 2.050 2.110 2.050 2.100 153,600 +0.00(+0.00%)
May 14, 2024 2.060 2.120 2.060 2.100 47,306 +0.04(+1.94%)
May 13, 2024 2.085 2.085 2.050 2.060 11,393 -0.02(-0.72%)
May 10, 2024 2.120 2.140 2.075 2.075 9,445 -0.05(-2.58%)
May 09, 2024 2.050 2.150 2.050 2.130 164,325 +0.05(+2.40%)
May 08, 2024 1.860 2.100 1.860 2.080 129,557 +0.09(+4.52%)
May 07, 2024 1.959 2.030 1.940 1.990 26,495 +0.01(+0.51%)
May 06, 2024 1.940 2.000 1.940 1.980 24,968 +0.00(+0.00%)
May 03, 2024 1.950 1.980 1.940 1.980 6,425 +0.00(+0.00%)
May 02, 2024 1.985 2.000 1.980 1.980 11,846 +0.00(+0.00%)
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.