Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Applied Energetics Inc (OP: AERG )

1.880 -0.020 (-1.05%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	1.880	1.935	1.870	1.910	120,003	+0.03(+1.87%)
Jan 30, 2024	1.880	2.000	1.870	1.875	134,251	+0.00(+0.27%)
Jan 29, 2024	1.970	1.970	1.860	1.870	36,924	-0.06(-3.11%)
Jan 26, 2024	1.930	1.955	1.900	1.930	9,053	-0.02(-0.90%)
Jan 25, 2024	1.885	2.000	1.870	1.948	80,080	-0.02(-1.14%)
Jan 24, 2024	1.930	1.980	1.860	1.970	75,627	+0.04(+2.07%)
Jan 23, 2024	1.900	1.985	1.880	1.930	38,975	+0.00(+0.26%)
Jan 22, 2024	1.910	1.938	1.880	1.925	42,418	-0.01(-0.77%)
Jan 19, 2024	1.960	1.965	1.820	1.940	63,160	-0.06(-3.00%)
Jan 18, 2024	1.990	2.080	1.950	2.000	91,101	+0.00(+0.00%)
Jan 17, 2024	1.950	2.000	1.930	2.000	146,560	+0.03(+1.52%)
Jan 16, 2024	2.000	2.000	1.940	1.970	36,708	-0.03(-1.50%)
Jan 12, 2024	1.875	2.000	1.875	2.000	77,133	+0.14(+7.53%)
Jan 11, 2024	1.893	1.900	1.850	1.860	26,480	-0.03(-1.85%)
Jan 10, 2024	1.910	1.970	1.820	1.895	105,958	-0.10(-5.25%)
Jan 09, 2024	1.950	2.000	1.830	2.000	123,283	+0.05(+2.56%)
Jan 08, 2024	1.990	2.010	1.900	1.950	80,973	-0.07(-3.23%)
Jan 05, 2024	1.970	2.090	1.960	2.015	70,593	+0.06(+2.81%)
Jan 04, 2024	2.037	2.037	1.900	1.960	96,103	-0.10(-4.62%)
Jan 03, 2024	2.010	2.120	2.010	2.055	34,137	-0.15(-6.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Applied Energetics Inc (OP: AERG )

Historical Prices