Skip to main content

Applied Energetics Inc (OP: AERG )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.