Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Applied Energetics Inc (QB) | AERG | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 1.98 | 07:33:17 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.98 |
AERG Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.97 | 2.07 | 1.90 | 1.96 | 28,111 | 0.01 | 0.51% |
| 1 Month | 1.955 | 2.075 | 1.73 | 1.93 | 41,845 | 0.025 | 1.28% |
| 3 Months | 1.82 | 2.10 | 1.68 | 1.94 | 62,890 | 0.16 | 8.79% |
| 6 Months | 2.399 | 2.44 | 1.68 | 2.00 | 62,437 | -0.419 | -17.47% |
| 1 Year | 2.41 | 3.04 | 1.68 | 2.24 | 68,551 | -0.43 | -17.84% |
| 3 Years | 0.61875 | 3.40 | 0.59 | 2.02 | 99,033 | 1.36 | 220.00% |
| 5 Years | 0.44 | 3.40 | 0.1575 | 1.28 | 107,984 | 1.54 | 350.00% |
AERG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 1.98 | 0.00 | 0.00% | 1.94 | 2.00 | 1.94 | 24,968 |
| May 03 2024 | 1.98 | 0.00 | 0.00% | 1.94 | 1.98 | 1.94 | 6,425 |
| May 02 2024 | 1.98 | 0.00 | 0.00% | 1.985 | 2.00 | 1.98 | 11,846 |
| May 01 2024 | 1.98 | 0.05 | 2.59% | 2.07 | 2.07 | 1.94 | 42,559 |
| Apr 30 2024 | 1.93 | -0.05 | -2.28% | 1.97 | 2.01 | 1.90 | 54,759 |
| Apr 29 2024 | 1.975 | -0.05 | -2.47% | 2.00 | 2.005 | 1.92 | 8,159 |
| Apr 26 2024 | 2.025 | 0.12 | 6.02% | 1.94 | 2.075 | 1.90 | 122,010 |
| Apr 25 2024 | 1.91 | 0.00 | 0.00% | 1.88 | 1.99 | 1.85 | 24,847 |
| Apr 24 2024 | 1.91 | 0.00 | 0.00% | 1.93 | 1.955 | 1.90 | 23,507 |
| 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 |
