Business Insurance

Login  |  Register Subscribe



Applied Energetics Inc (OP: AERG )

1.265 -0.018 (-1.36%)
Streaming Delayed Price Updated: 10:02 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.300 1.320 1.250 1.282 31,901 +0.02(+1.79%)
Jul 30, 2024 1.340 1.340 1.260 1.260 8,308 +0.00(+0.00%)
Jul 29, 2024 1.340 1.340 1.220 1.260 20,551 -0.04(-3.08%)
Jul 26, 2024 1.270 1.340 1.270 1.300 25,821 +0.02(+1.72%)
Jul 25, 2024 1.270 1.350 1.270 1.278 2,893 -0.00(-0.16%)
Jul 24, 2024 1.380 1.380 1.270 1.280 68,369 -0.10(-7.25%)
Jul 23, 2024 1.350 1.380 1.350 1.380 5,706 +0.02(+1.47%)
Jul 22, 2024 1.410 1.415 1.350 1.360 11,301 -0.04(-2.86%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance