ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Applied Energetics Inc (QB)

Applied Energetics Inc (QB) (AERG)

0.82
0.31675
(62.94%)
Closed September 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.1318.84057971010.690.83490.432136710.57985652CS
4-0.28-25.45454545451.11.10.431532030.7606392CS
12-0.78-48.751.61.630.431034831.01721329CS
26-1.155-58.48101265821.9752.150.43865791.43025321CS
52-1.48-64.3478260872.32.480.43769151.71075578CS
156-0.81-49.69325153371.633.40.43934312.10041785CS
2600.5805242.3799582460.23953.40.15751057031.36483691CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17266944600.81999990.316749962.940.5460.83490.54380627
17266082400.50325-0.08675-14.700.5890.598460.43477667
17265217200.59-0.109925-15.710.69850.69850.4798337614
17262629400.699925-0.044875-6.030.740.740.6969999189368
17261765400.74480.02483.440.7380.77890.694999960588
17260901400.7200.000.68999990.7290.68999993119
17260035000.72-0.028945-3.860.7490.759950.6852103430
17259171600.7489450.0289454.020.70009990.750.700099961536
17256580200.72-0.027905-3.730.750.750.7147191
17255714400.747905-0.000995-0.130.74890.750.6841125555
17254850400.7489-0.2061-21.580.880.880.6831560358
17253988800.955-0.045-4.500.93020.990.978955
172505334010.08018.710.9210.90134372
17249664000.9199-0.0302-3.180.971030.980.8893818
17248803600.95010.00010.010.951.020.95162550
17247940800.95-0.05-5.001.031.030.95107486
17247077401-0.01-0.991.02051.02050.9881100887
17244484801.01-0.04-3.8111.050.98291650
17243621401.0500.001.031.051.0234621
17242753801.05-0.02-1.871.11.11.037540090
17241888001.07-0.03-2.731.071.13571.05167354
17241028801.1-0.02-1.791.11.11.0173764
17238437401.120.087.691.041.20.97184651
17237568601.040.010.481.041.040.99152083
17236708201.035-0.11-9.211.12999991.12999990.950027273799
17235843601.13999990.021.791.111.161.1128854
17234979001.12-0.05-4.271.151.171.134903
17232384001.17-0.02-1.681.21.21.157605
17231520001.19-0.01-0.831.1951.1951.1150511
17230657201.2-0.03-2.441.21.251.1922768
17229798001.23-0.02-1.601.211.231.1815990
17228933401.25-0.02-1.571.211.271.26858
17226341401.270.010.791.261.271.2253017
17225476201.26-0.02-1.751.31.31.25499998945
17224613401.28250.021.791.31.321.2531901
17223748201.2600.001.341.341.268308
17222881801.26-0.04-3.081.31.341.2220551
17220291001.30.021.721.291.341.2725821
17219424001.278-0-0.161.271.351.272893
17218564801.28-0.1-7.251.37999991.37999991.2768369
17217701401.37999990.021.471.351.37999991.355706
17216837401.36-0.04-2.861.411.4151.3511301
17214241801.40.17.281.38999991.481.38543969
17213379601.305-0.05-3.331.351.351.2712327
17212513201.350.086.301.251.441.25123799
17211649201.2700.001.251.31.2528180
17210789401.2700.001.21.271.1941827
17208192001.27-0.02-1.551.271.31.1885957
17207332801.290.043.201.261.351.2558146
17206468801.25-0.12-8.761.371.371.25144810
17205605401.37-0.01-0.721.3851.421.275553522
17204736001.37999990.032.221.41.451.3684237
17202146401.350.010.371.41.41.1851037
17200410001.3450.17.601.491.51.2777623
17199557401.25-0.18-12.591.4131.421.1482256
17198689801.43-0.08-5.301.51.511.43157724
17196100201.5100.131.511.531.581890
17195232001.508-0.06-3.951.51.561.48241411
17194370401.57-0.06-3.681.61.62999991.5766490
17193508801.6299999-0.03-1.811.661.68451.6114570
17192645401.66-0.03-1.781.71.71.6562660
17190052201.69-0.06-3.361.71.741.65129135
17189186401.7488-0.04-2.031.771.791.600158329

Your Recent History

Delayed Upgrade Clock