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)

1.090 +0.010 (+0.93%)
Streaming Delayed Price Updated: 1:33 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 1.170 1.200 1.080 1.080 184,986 -0.09(-7.69%)
Feb 25, 2026 1.170 1.236 1.140 1.170 35,905 +0.03(+2.63%)
Feb 24, 2026 1.200 1.280 1.130 1.140 106,920 -0.09(-7.32%)
Feb 23, 2026 1.274 1.274 1.180 1.230 55,119 -0.03(-2.38%)
Feb 20, 2026 1.240 1.270 1.210 1.260 53,335 +0.04(+3.28%)
Feb 19, 2026 1.170 1.220 1.150 1.220 75,981 +0.05(+4.27%)
Feb 18, 2026 1.150 1.200 1.120 1.170 135,767 +0.02(+2.18%)
Feb 17, 2026 1.150 1.240 1.126 1.145 53,224 -0.00(-0.43%)
Feb 13, 2026 1.220 1.230 1.140 1.150 66,070 -0.02(-1.71%)
Feb 12, 2026 1.180 1.260 1.170 1.170 136,727 +0.00(+0.00%)
Feb 11, 2026 1.180 1.230 1.120 1.170 247,290 -0.01(-0.85%)
Feb 10, 2026 1.240 1.290 1.130 1.180 185,419 -0.04(-3.28%)
Feb 09, 2026 1.130 1.230 1.130 1.220 93,950 +0.05(+4.27%)
Feb 06, 2026 1.160 1.250 1.120 1.170 271,923 -0.01(-0.85%)
Feb 05, 2026 1.150 1.250 1.150 1.180 193,896 -0.12(-9.23%)
Feb 04, 2026 1.450 1.450 1.150 1.300 261,807 -0.07(-5.11%)
Feb 03, 2026 1.440 1.444 1.340 1.370 90,361 -0.06(-4.20%)
Feb 02, 2026 1.440 1.450 1.420 1.430 36,759 -0.00(-0.28%)
Jan 30, 2026 1.450 1.500 1.400 1.434 39,023 -0.06(-3.76%)
Jan 29, 2026 1.490 1.500 1.390 1.490 105,049 +0.04(+2.76%)
Jan 28, 2026 1.590 1.600 1.360 1.450 311,736 -0.15(-9.38%)
Jan 27, 2026 1.600 1.615 1.520 1.600 139,709 +0.05(+3.23%)
Jan 26, 2026 1.760 1.760 1.530 1.550 141,692 -0.15(-8.82%)
Jan 23, 2026 1.760 1.800 1.685 1.700 140,081 -0.09(-5.29%)
Jan 22, 2026 1.805 1.820 1.770 1.795 55,397 -0.01(-0.28%)
Jan 21, 2026 1.810 1.950 1.750 1.800 129,000 +0.05(+2.86%)
Jan 20, 2026 1.840 1.886 1.750 1.750 203,581 -0.11(-6.17%)
Jan 16, 2026 1.850 1.900 1.810 1.865 70,829 +0.01(+0.81%)
Jan 15, 2026 1.850 1.880 1.800 1.850 151,598 +0.04(+2.21%)
Jan 14, 2026 1.840 1.860 1.810 1.810 78,370 -0.01(-0.55%)
Jan 13, 2026 1.910 1.990 1.820 1.820 139,085 -0.06(-3.45%)
Jan 12, 2026 1.870 1.894 1.810 1.885 46,072 +0.05(+3.01%)
Jan 09, 2026 1.870 1.890 1.821 1.830 95,341 +0.01(+0.55%)
Jan 08, 2026 1.890 1.957 1.810 1.820 92,726 -0.03(-1.62%)
Jan 07, 2026 1.760 1.890 1.750 1.850 72,735 +0.08(+4.52%)
Jan 06, 2026 1.790 1.839 1.750 1.770 56,697 -0.03(-1.67%)
Jan 05, 2026 1.850 1.890 1.800 1.800 176,921 -0.01(-0.55%)
Jan 02, 2026 1.950 1.950 1.810 1.810 99,234 +0.00(+0.00%)
Dec 31, 2025 1.850 1.850 1.790 1.810 262,878 +0.01(+0.56%)
Dec 30, 2025 1.870 1.870 1.800 1.800 57,893 -0.08(-4.26%)
Dec 29, 2025 1.920 1.950 1.860 1.880 84,615 -0.04(-2.08%)
Dec 26, 2025 1.870 1.950 1.870 1.920 23,632 +0.03(+1.59%)
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%)
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.