Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Applied Energetics Inc (QB) | AERG | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.02 | -1.04% | 1.91 | 16:30:14 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.91 | 1.88 | 2.0025 | 1.91 | 1.93 |
AERG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.90 | 2.0025 | 1.74 | 1.87 | 47,793 | 0.01 | 0.53% |
| 1 Month | 2.00 | 2.10 | 1.73 | 1.96 | 47,965 | -0.09 | -4.50% |
| 3 Months | 1.88 | 2.10 | 1.68 | 1.93 | 68,738 | 0.03 | 1.60% |
| 6 Months | 2.05 | 2.46 | 1.68 | 2.03 | 64,119 | -0.14 | -6.83% |
| 1 Year | 2.45 | 3.04 | 1.68 | 2.25 | 69,809 | -0.54 | -22.04% |
| 3 Years | 0.655 | 3.40 | 0.416 | 2.00 | 100,142 | 1.26 | 191.60% |
| 5 Years | 0.3798 | 3.40 | 0.1575 | 1.26 | 109,410 | 1.53 | 402.90% |
AERG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.91 | -0.02 | -1.04% | 1.91 | 2.0025 | 1.88 | 77,526 |
| Apr 22 2024 | 1.93 | 0.03 | 1.58% | 1.87 | 1.935 | 1.86 | 31,525 |
| Apr 19 2024 | 1.90 | 0.02 | 1.06% | 1.85 | 1.9175 | 1.74 | 108,115 |
| Apr 18 2024 | 1.88 | 0.07 | 3.87% | 1.865 | 1.90 | 1.84 | 13,845 |
| Apr 17 2024 | 1.81 | -0.09 | -4.49% | 1.91 | 1.935 | 1.81 | 77,356 |
| Apr 16 2024 | 1.895 | -0.01 | -0.52% | 1.90 | 1.90 | 1.86 | 8,123 |
| Apr 15 2024 | 1.905 | -0.03 | -1.30% | 1.86 | 1.915 | 1.73 | 83,353 |
| Apr 12 2024 | 1.93 | -0.03 | -1.53% | 1.945 | 1.945 | 1.84 | 79,137 |
| Apr 11 2024 | 1.96 | 0.00 | 0.20% | 1.95 | 1.98 | 1.93 | 16,351 |
| Apr 10 2024 | 1.956 | -0.02 | -0.96% | 1.92 | 2.00 | 1.92 | 9,293 |
| Apr 09 2024 | 1.975 | 0.02 | 1.02% | 1.955 | 1.975 | 1.93 | 13,201 |
| Apr 08 2024 | 1.955 | 0.04 | 1.82% | 1.93 | 1.99 | 1.92 | 4,588 |
| Apr 05 2024 | 1.92 | 0.05 | 2.89% | 1.92 | 1.94 | 1.90 | 9,498 |
| Apr 04 2024 | 1.866 | -0.12 | -6.23% | 2.00 | 2.00 | 1.85 | 79,740 |
| Apr 03 2024 | 1.99 | 0.02 | 1.02% | 1.98 | 1.995 | 1.93 | 27,301 |
| Apr 02 2024 | 1.97 | -0.02 | -1.10% | 1.99 | 1.99 | 1.95 | 17,886 |
| Apr 01 2024 | 1.992 | -0.03 | -1.39% | 2.02 | 2.02 | 1.98 | 26,375 |
| Mar 28 2024 | 2.02 | -0.08 | -3.81% | 1.97 | 2.055 | 1.97 | 90,470 |
| Mar 27 2024 | 2.10 | 0.10 | 4.74% | 2.006 | 2.10 | 1.95 | 160,968 |
| Mar 26 2024 | 2.005 | 0.05 | 2.82% | 2.00 | 2.005 | 1.95 | 54,201 |
| Mar 25 2024 | 1.95 | -0.06 | -2.99% | 2.015 | 2.03 | 1.93 | 88,753 |
