ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Applied Energetics Inc (OP:AERG)

1.890 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.870 1.930 1.870 1.890 79,589 +0.05(+2.72%)
Dec 23, 2025 1.810 1.900 1.794 1.840 98,186 +0.02(+1.10%)
Dec 22, 2025 1.868 1.930 1.810 1.820 107,649 -0.03(-1.62%)
Dec 19, 2025 1.920 1.940 1.800 1.850 47,354 -0.06(-3.14%)
Dec 18, 2025 1.900 1.952 1.870 1.910 102,389 +0.00(+0.00%)
Dec 17, 2025 1.940 1.990 1.910 1.910 120,201 -0.03(-1.55%)
Dec 16, 2025 2.000 2.120 1.920 1.940 107,363 -0.01(-0.51%)
Dec 15, 2025 1.900 2.000 1.880 1.950 237,661 +0.06(+3.17%)
Dec 12, 2025 1.900 1.950 1.850 1.890 50,008 -0.01(-0.53%)
Dec 11, 2025 1.950 1.966 1.900 1.900 66,563 +0.00(+0.00%)
Dec 10, 2025 1.890 1.950 1.760 1.900 91,109 +0.02(+1.06%)
Dec 09, 2025 1.890 1.950 1.780 1.880 51,885 +0.00(+0.19%)
Dec 08, 2025 1.850 1.920 1.850 1.877 95,837 +0.05(+2.54%)
Dec 05, 2025 1.800 1.970 1.750 1.830 245,233 +0.12(+7.02%)
Dec 04, 2025 1.710 1.850 1.710 1.710 183,298 +0.02(+1.18%)
Dec 03, 2025 1.700 1.730 1.688 1.690 62,336 +0.03(+1.81%)
Dec 02, 2025 1.660 1.740 1.650 1.660 142,686 +0.01(+0.61%)
Dec 01, 2025 1.450 1.680 1.430 1.650 194,762 +0.21(+14.35%)
Nov 28, 2025 1.400 1.550 1.400 1.443 107,432 +0.01(+0.91%)
Nov 26, 2025 1.440 1.490 1.400 1.430 87,426 -0.02(-1.38%)
Nov 25, 2025 1.470 1.530 1.430 1.450 45,101 -0.02(-1.36%)
Nov 24, 2025 1.560 1.560 1.400 1.470 85,158 -0.01(-0.68%)
Nov 21, 2025 1.470 1.550 1.470 1.480 59,984 +0.01(+0.68%)
Nov 20, 2025 1.400 1.486 1.400 1.470 96,304 -0.01(-0.68%)
Nov 19, 2025 1.550 1.550 1.420 1.480 75,290 +0.06(+4.23%)
Nov 18, 2025 1.560 1.560 1.410 1.420 135,148 -0.03(-2.07%)
Nov 17, 2025 1.590 1.600 1.400 1.450 362,868 -0.14(-8.81%)
Nov 14, 2025 1.638 1.650 1.580 1.590 55,607 +0.00(+0.00%)
Nov 13, 2025 1.600 1.650 1.560 1.590 232,477 -0.02(-1.24%)
Nov 12, 2025 1.650 1.650 1.610 1.610 9,079 -0.04(-2.42%)
Nov 11, 2025 1.600 1.680 1.580 1.650 36,790 -0.01(-0.60%)
Nov 10, 2025 1.620 1.680 1.570 1.660 94,298 +0.06(+3.75%)
Nov 07, 2025 1.685 1.685 1.510 1.600 331,328 -0.06(-3.61%)
Nov 06, 2025 1.700 1.740 1.660 1.660 33,294 -0.04(-2.35%)
Nov 05, 2025 1.790 1.790 1.660 1.700 21,424 +0.03(+1.80%)
Nov 04, 2025 1.718 1.740 1.670 1.670 92,798 -0.05(-2.62%)
Nov 03, 2025 1.780 1.812 1.710 1.715 38,053 -0.07(-4.19%)
Oct 31, 2025 1.730 1.820 1.720 1.790 96,860 +0.08(+4.68%)
Oct 30, 2025 1.740 1.750 1.660 1.710 54,989 -0.01(-0.58%)
Oct 29, 2025 1.700 1.780 1.700 1.720 137,586 -0.01(-0.58%)
Oct 28, 2025 1.730 1.790 1.710 1.730 112,821 +0.01(+0.35%)
Oct 27, 2025 1.710 1.730 1.650 1.724 120,621 +0.07(+4.48%)
Oct 24, 2025 1.685 1.770 1.500 1.650 354,963 -0.05(-2.94%)
Oct 23, 2025 1.590 1.740 1.550 1.700 64,782 +0.17(+11.11%)
Oct 22, 2025 1.620 1.720 1.510 1.530 312,239 -0.20(-11.76%)
Oct 21, 2025 1.800 1.820 1.650 1.734 60,028 -0.04(-2.03%)
Oct 20, 2025 1.900 1.900 1.600 1.770 149,446 -0.04(-2.21%)
Oct 17, 2025 1.800 1.850 1.710 1.810 39,831 +0.03(+1.69%)
Oct 16, 2025 1.950 1.950 1.590 1.780 490,041 -0.19(-9.64%)
Oct 15, 2025 1.940 1.990 1.860 1.970 63,693 +0.03(+1.55%)
Oct 14, 2025 1.890 2.000 1.660 1.940 144,163 -0.06(-3.00%)
Oct 13, 2025 2.050 2.100 1.926 2.000 65,275 -0.02(-0.99%)
Oct 10, 2025 2.200 2.200 1.950 2.020 213,422 -0.13(-6.05%)
Oct 09, 2025 2.100 2.200 2.096 2.150 110,531 +0.07(+3.37%)
Oct 08, 2025 1.990 2.100 1.990 2.080 75,417 +0.13(+6.67%)
Oct 07, 2025 1.970 2.135 1.920 1.950 96,362 +0.05(+2.63%)
Oct 06, 2025 1.950 1.990 1.850 1.900 113,242 +0.01(+0.53%)
Oct 03, 2025 1.900 2.080 1.850 1.890 169,709 +0.00(+0.00%)
Oct 02, 2025 1.955 2.050 1.890 1.890 216,555 -0.07(-3.57%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.