Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Applied Energetics Inc (OP:AERG)

1.988 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 31, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 2.070 2.070 1.950 1.988 112,466 -0.09(-4.42%)
Jul 30, 2025 2.100 2.140 2.060 2.080 124,462 -0.06(-2.80%)
Jul 29, 2025 2.200 2.250 2.110 2.140 93,554 +0.00(+0.00%)
Jul 28, 2025 2.220 2.220 2.100 2.140 182,597 -0.06(-2.73%)
Jul 25, 2025 2.220 2.220 2.140 2.200 37,015 -0.02(-0.90%)
Jul 24, 2025 2.210 2.280 2.152 2.220 54,756 -0.06(-2.63%)
Jul 23, 2025 2.270 2.280 2.240 2.280 64,052 +0.01(+0.44%)
Jul 22, 2025 2.280 2.280 2.100 2.270 116,808 +0.01(+0.44%)
Jul 21, 2025 2.210 2.290 2.210 2.260 35,622 -0.02(-0.88%)
Jul 18, 2025 2.226 2.300 2.210 2.280 37,130 +0.06(+2.70%)
Jul 17, 2025 2.320 2.320 2.200 2.220 57,235 -0.02(-0.89%)
Jul 16, 2025 2.250 2.300 2.200 2.240 155,341 -0.04(-1.75%)
Jul 15, 2025 2.380 2.380 2.250 2.280 198,300 -0.07(-2.98%)
Jul 14, 2025 2.280 2.460 2.200 2.350 215,104 +0.07(+3.25%)
Jul 11, 2025 2.280 2.340 2.240 2.276 71,285 +0.03(+1.16%)
Jul 10, 2025 2.240 2.270 2.240 2.250 61,978 +0.01(+0.45%)
Jul 09, 2025 2.230 2.340 2.220 2.240 42,412 +0.03(+1.36%)
Jul 08, 2025 2.240 2.280 2.210 2.210 47,707 -0.05(-2.21%)
Jul 07, 2025 2.260 2.280 2.200 2.260 68,102 +0.00(+0.00%)
Jul 03, 2025 2.230 2.300 2.200 2.260 135,941 +0.03(+1.35%)
Jul 02, 2025 2.200 2.290 2.180 2.230 171,579 +0.05(+2.29%)
Jul 01, 2025 2.190 2.200 2.140 2.180 33,848 +0.08(+3.81%)
Jun 30, 2025 2.040 2.180 2.040 2.100 78,025 +0.20(+10.53%)
Jun 27, 2025 2.215 2.220 1.900 1.900 155,151 -0.31(-14.03%)
Jun 26, 2025 2.230 2.250 2.190 2.210 46,166 -0.03(-1.34%)
Jun 25, 2025 2.240 2.334 2.180 2.240 190,956 +0.05(+2.28%)
Jun 24, 2025 2.230 2.290 2.110 2.190 90,302 -0.02(-0.90%)
Jun 23, 2025 2.280 2.290 2.100 2.210 218,374 +0.11(+5.24%)
Jun 20, 2025 2.100 2.380 2.040 2.100 139,217 +0.11(+5.58%)
Jun 18, 2025 2.030 2.030 1.930 1.989 13,908 -0.03(-1.29%)
Jun 17, 2025 2.000 2.030 1.970 2.015 45,038 -0.02(-1.23%)
Jun 16, 2025 2.005 2.096 1.960 2.040 55,220 +0.08(+4.08%)
Jun 13, 2025 2.010 2.090 1.920 1.960 143,553 -0.04(-2.00%)
Jun 12, 2025 2.045 2.060 1.770 2.000 237,151 +0.00(+0.00%)
Jun 11, 2025 2.490 2.490 1.750 2.000 416,717 -0.45(-18.37%)
Jun 10, 2025 2.510 2.510 2.410 2.450 169,681 -0.05(-2.20%)
Jun 09, 2025 2.590 2.690 2.410 2.505 274,615 -0.04(-1.76%)
Jun 06, 2025 2.400 2.580 2.375 2.550 255,993 +0.24(+10.39%)
Jun 05, 2025 2.180 2.470 2.160 2.310 264,026 +0.18(+8.45%)
Jun 04, 2025 2.900 2.990 1.920 2.130 962,646 -0.73(-25.52%)
Jun 03, 2025 2.500 2.860 2.460 2.860 423,368 +0.38(+15.32%)
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 following
Privacy Policy and Terms Of Service.