Applied Energetics Inc (OP: AERG )

Date	Open	High	Low	Close	Volume	Change (%)
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.