Applied Energetics Inc (QB) (AERG)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2215 | 31.7108088762 | 0.6985 | 0.95 | 0.43 | 301913 | 0.67967981 | CS |
| 4 | -0.1005 | -9.84811366977 | 1.0205 | 1.03 | 0.43 | 170462 | 0.74952345 | CS |
| 12 | -0.58 | -38.6666666667 | 1.5 | 1.51 | 0.43 | 108707 | 0.96711074 | CS |
| 26 | -1.095 | -54.3424317618 | 2.015 | 2.15 | 0.43 | 90305 | 1.3733087 | CS |
| 52 | -1.26 | -57.7981651376 | 2.18 | 2.48 | 0.43 | 79263 | 1.6735348 | CS |
| 156 | -0.68 | -42.5 | 1.6 | 3.4 | 0.43 | 94001 | 2.08987182 | CS |
| 260 | 0.6698 | 267.705835332 | 0.2502 | 3.4 | 0.1575 | 105867 | 1.36789084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.92 | 0.01 | 1.10 | 0.9 | 0.95 | 0.875 | 77441 |
| 1726867200 | 0.91 | 0.0601 | 7.07 | 0.791 | 0.91 | 0.791 | 128976 |
| 1726781220 | 0.8499 | 0.0299001 | 3.65 | 0.8501 | 0.86005 | 0.76 | 184681 |
| 1726694460 | 0.8199999 | 0.3167499 | 62.94 | 0.546 | 0.8349 | 0.54 | 380627 |
| 1726608240 | 0.50325 | -0.08675 | -14.70 | 0.589 | 0.59846 | 0.43 | 477667 |
| 1726521720 | 0.59 | -0.109925 | -15.71 | 0.6985 | 0.6985 | 0.4798 | 337614 |
| 1726262940 | 0.699925 | -0.044875 | -6.03 | 0.74 | 0.74 | 0.6969999 | 189368 |
| 1726176540 | 0.7448 | 0.0248 | 3.44 | 0.738 | 0.7789 | 0.6949999 | 60588 |
| 1726090140 | 0.72 | 0 | 0.00 | 0.6899999 | 0.729 | 0.6899999 | 3119 |
| 1726003500 | 0.72 | -0.028945 | -3.86 | 0.749 | 0.75995 | 0.6852 | 103430 |
| 1725917160 | 0.748945 | 0.028945 | 4.02 | 0.7000999 | 0.75 | 0.7000999 | 61536 |
| 1725658020 | 0.72 | -0.027905 | -3.73 | 0.75 | 0.75 | 0.71 | 47191 |
| 1725571440 | 0.747905 | -0.000995 | -0.13 | 0.7489 | 0.75 | 0.6841 | 125555 |
| 1725485040 | 0.7489 | -0.2061 | -21.58 | 0.88 | 0.88 | 0.6831 | 560358 |
| 1725398880 | 0.955 | -0.045 | -4.50 | 0.9302 | 0.99 | 0.9 | 78955 |
| 1725053340 | 1 | 0.0801 | 8.71 | 0.92 | 1 | 0.901 | 34372 |
| 1724966400 | 0.9199 | -0.0302 | -3.18 | 0.97103 | 0.98 | 0.88 | 93818 |
| 1724880360 | 0.9501 | 0.0001 | 0.01 | 0.95 | 1.02 | 0.95 | 162550 |
| 1724794080 | 0.95 | -0.05 | -5.00 | 1.03 | 1.03 | 0.95 | 107486 |
| 1724707740 | 1 | -0.01 | -0.99 | 1.0205 | 1.0205 | 0.9881 | 100887 |
| 1724448480 | 1.01 | -0.04 | -3.81 | 1 | 1.05 | 0.98 | 291650 |
| 1724362140 | 1.05 | 0 | 0.00 | 1.03 | 1.05 | 1.02 | 34621 |
| 1724275380 | 1.05 | -0.02 | -1.87 | 1.1 | 1.1 | 1.0375 | 40090 |
| 1724188800 | 1.07 | -0.03 | -2.73 | 1.07 | 1.1357 | 1.05 | 167354 |
| 1724102880 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1 | 1.01 | 73764 |
| 1723843740 | 1.12 | 0.08 | 7.69 | 1.04 | 1.2 | 0.97 | 184651 |
| 1723756860 | 1.04 | 0.01 | 0.48 | 1.04 | 1.04 | 0.99 | 152083 |
| 1723670820 | 1.035 | -0.11 | -9.21 | 1.1299999 | 1.1299999 | 0.950027 | 273799 |
| 1723584360 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.16 | 1.11 | 28854 |
| 1723497900 | 1.12 | -0.05 | -4.27 | 1.15 | 1.17 | 1.1 | 34903 |
| 1723238400 | 1.17 | -0.02 | -1.68 | 1.2 | 1.2 | 1.15 | 7605 |
| 1723152000 | 1.19 | -0.01 | -0.83 | 1.195 | 1.195 | 1.11 | 50511 |
| 1723065720 | 1.2 | -0.03 | -2.44 | 1.2 | 1.25 | 1.19 | 22768 |
| 1722979800 | 1.23 | -0.02 | -1.60 | 1.21 | 1.23 | 1.18 | 15990 |
| 1722893340 | 1.25 | -0.02 | -1.57 | 1.21 | 1.27 | 1.2 | 6858 |
| 1722634140 | 1.27 | 0.01 | 0.79 | 1.26 | 1.27 | 1.22 | 53017 |
| 1722547620 | 1.26 | -0.02 | -1.75 | 1.3 | 1.3 | 1.2549999 | 8945 |
| 1722461340 | 1.2825 | 0.02 | 1.79 | 1.3 | 1.32 | 1.25 | 31901 |
| 1722374820 | 1.26 | 0 | 0.00 | 1.34 | 1.34 | 1.26 | 8308 |
| 1722288180 | 1.26 | -0.04 | -3.08 | 1.3 | 1.34 | 1.22 | 20551 |
| 1722029100 | 1.3 | 0.02 | 1.72 | 1.29 | 1.34 | 1.27 | 25821 |
| 1721942400 | 1.278 | -0 | -0.16 | 1.27 | 1.35 | 1.27 | 2893 |
| 1721856480 | 1.28 | -0.1 | -7.25 | 1.3799999 | 1.3799999 | 1.27 | 68369 |
| 1721770140 | 1.3799999 | 0.02 | 1.47 | 1.35 | 1.3799999 | 1.35 | 5706 |
| 1721683740 | 1.36 | -0.04 | -2.86 | 1.41 | 1.415 | 1.35 | 11301 |
| 1721424180 | 1.4 | 0.1 | 7.28 | 1.3899999 | 1.48 | 1.385 | 43969 |
| 1721337960 | 1.305 | -0.05 | -3.33 | 1.35 | 1.35 | 1.27 | 12327 |
| 1721251320 | 1.35 | 0.08 | 6.30 | 1.25 | 1.44 | 1.25 | 123799 |
| 1721164920 | 1.27 | 0 | 0.00 | 1.25 | 1.3 | 1.25 | 28180 |
| 1721078940 | 1.27 | 0 | 0.00 | 1.2 | 1.27 | 1.19 | 41827 |
| 1720819200 | 1.27 | -0.02 | -1.55 | 1.27 | 1.3 | 1.18 | 85957 |
| 1720733280 | 1.29 | 0.04 | 3.20 | 1.26 | 1.35 | 1.25 | 58146 |
| 1720646880 | 1.25 | -0.12 | -8.76 | 1.37 | 1.37 | 1.25 | 144810 |
| 1720560540 | 1.37 | -0.01 | -0.72 | 1.385 | 1.42 | 1.2755 | 53522 |
| 1720473600 | 1.3799999 | 0.03 | 2.22 | 1.4 | 1.45 | 1.36 | 84237 |
| 1720214640 | 1.35 | 0.01 | 0.37 | 1.4 | 1.4 | 1.18 | 51037 |
| 1720041000 | 1.345 | 0.1 | 7.60 | 1.49 | 1.5 | 1.27 | 77623 |
| 1719955740 | 1.25 | -0.18 | -12.59 | 1.413 | 1.42 | 1.1 | 482256 |
| 1719868980 | 1.43 | -0.08 | -5.30 | 1.5 | 1.51 | 1.43 | 157724 |
| 1719610020 | 1.51 | 0 | 0.13 | 1.51 | 1.53 | 1.5 | 81890 |
| 1719523200 | 1.508 | -0.06 | -3.95 | 1.5 | 1.56 | 1.48 | 241411 |
| 1719437040 | 1.57 | -0.06 | -3.68 | 1.6 | 1.6299999 | 1.57 | 66490 |
| 1719350880 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.6845 | 1.6 | 114570 |
| 1719264540 | 1.66 | -0.03 | -1.78 | 1.7 | 1.7 | 1.65 | 62660 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
