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 )

1.870 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	2.140	2.190	2.120	2.120	8,392	-0.01(-0.47%)
May 27, 2022	2.000	2.240	2.000	2.130	70,406	+0.11(+5.45%)
May 26, 2022	1.940	2.020	1.940	2.020	67,337	+0.02(+1.00%)
May 25, 2022	1.975	2.040	1.960	2.000	88,508	+0.03(+1.63%)
May 24, 2022	2.045	2.045	1.920	1.968	20,714	+0.04(+1.97%)
May 23, 2022	2.090	2.090	1.930	1.930	56,654	-0.09(-4.69%)
May 20, 2022	1.990	2.025	1.990	2.025	29,693	+0.10(+5.19%)
May 19, 2022	1.930	2.020	1.920	1.925	38,261	-0.07(-3.75%)
May 18, 2022	2.025	2.035	1.980	2.000	14,408	-0.07(-3.38%)
May 17, 2022	2.000	2.070	1.960	2.070	16,166	+0.04(+1.97%)
May 16, 2022	1.900	2.070	1.900	2.030	64,131	-0.02(-0.98%)
May 13, 2022	2.050	2.090	1.990	2.050	76,776	-0.02(-0.97%)
May 12, 2022	2.070	2.080	1.960	2.070	41,799	+0.10(+5.08%)
May 11, 2022	2.055	2.080	1.970	1.970	37,844	-0.03(-1.50%)
May 10, 2022	1.980	2.040	1.945	2.000	87,496	+0.00(+0.00%)
May 09, 2022	2.150	2.150	1.970	2.000	74,673	-0.20(-9.09%)
May 06, 2022	2.210	2.250	2.166	2.200	50,029	-0.03(-1.39%)
May 05, 2022	2.250	2.250	2.120	2.231	30,065	-0.02(-0.84%)
May 04, 2022	2.190	2.250	2.190	2.250	57,993	+0.06(+2.74%)
May 03, 2022	2.130	2.190	2.103	2.190	20,462	+0.06(+2.82%)

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