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

Applied Energetics Inc (OP: AERG )

0.9800 +0.0800 (+8.89%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 1.010 1.030 0.8999 0.9800 272,624 +0.08(+8.89%)
Jan 08, 2025 0.8995 0.9500 0.8425 0.9000 138,543 +0.03(+3.45%)
Jan 07, 2025 0.8950 0.9000 0.8300 0.8700 70,010 +0.02(+2.05%)
Jan 06, 2025 0.7850 0.8957 0.7500 0.8525 202,577 +0.12(+16.78%)
Jan 03, 2025 0.7310 0.7500 0.6901 0.7300 145,402 +0.02(+2.82%)
Jan 02, 2025 0.6175 0.7261 0.6175 0.7100 280,414 +0.07(+10.94%)
Dec 31, 2024 0.6400 0 +0.04(+7.44%)
Dec 30, 2024 0.5800 0.6400 0.5800 0.5957 199,985 +0.01(+2.27%)
Dec 27, 2024 0.5934 0.6200 0.5800 0.5825 119,993 -0.01(-1.84%)
Dec 26, 2024 0.6601 0.6801 0.5800 0.5934 137,798 -0.07(-10.09%)
Dec 24, 2024 0.6601 0.6601 0.6150 0.6600 63,320 -0.02(-2.94%)
Dec 23, 2024 0.6775 0.6900 0.5842 0.6800 271,493 +0.04(+6.25%)
Dec 20, 2024 0.6600 0.6600 0.6150 0.6400 65,081 -0.01(-1.54%)
Dec 19, 2024 0.6650 0.6799 0.6151 0.6500 54,025 -0.03(-4.41%)
Dec 18, 2024 0.6800 0.6950 0.6100 0.6800 156,232 +0.00(+0.00%)
Dec 17, 2024 0.6800 0.6900 0.6419 0.6800 78,679 -0.01(-1.45%)
Dec 16, 2024 0.7000 0.7142 0.6900 0.6900 88,368 +0.00(+0.00%)
Dec 13, 2024 0.6900 0.7100 0.6500 0.6900 126,116 -0.02(-2.82%)
Dec 12, 2024 0.7299 0.7299 0.6800 0.7100 123,420 -0.02(-2.74%)
Dec 11, 2024 0.7500 0.7700 0.7201 0.7300 61,067 -0.02(-2.67%)
Dec 10, 2024 0.7400 0.7550 0.7200 0.7500 40,548 -0.02(-2.60%)
Dec 09, 2024 0.7897 0.8062 0.7400 0.7700 152,957 +0.02(+2.67%)
Dec 06, 2024 0.7501 0.7501 0.7400 0.7500 45,536 -0.00(-0.01%)
Dec 05, 2024 0.7301 0.7801 0.7200 0.7501 69,737 -0.03(-3.52%)
Dec 04, 2024 0.7790 0.7800 0.7500 0.7775 46,579 -0.00(-0.32%)
Dec 03, 2024 0.8299 0.8600 0.7200 0.7800 272,413 -0.02(-2.50%)
Dec 02, 2024 0.7000 0.8299 0.7000 0.8000 149,112 +0.06(+8.47%)
Nov 29, 2024 0.7285 0.7550 0.7100 0.7375 27,302 +0.01(+1.24%)
Nov 27, 2024 0.7201 0.8600 0.7100 0.7285 181,809 +0.01(+1.18%)
Nov 26, 2024 0.8801 0.8801 0.7101 0.7200 200,596 -0.06(-7.69%)
Nov 25, 2024 0.8600 0.8898 0.7613 0.7800 99,510 -0.10(-11.34%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.