Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Applied Energetics Inc
(OP:
AERG
)
1.250
-0.020 (-1.57%)
Streaming Delayed Price
Updated: 3:55 PM EDT, Aug 5, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 05, 2024
1.240
1.270
1.200
1.250
6,858
-0.02(-1.57%)
Aug 02, 2024
1.260
1.270
1.220
1.270
53,017
+0.01(+0.79%)
Aug 01, 2024
1.260
1.300
1.255
1.260
8,945
-0.02(-1.75%)
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
.