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 )

1.840 -0.030 (-1.60%)

Streaming Delayed Price Updated: 11:28 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	2.320	2.350	2.320	2.350	9,275	+0.00(+0.00%)
Aug 30, 2023	2.315	2.380	2.300	2.350	19,576	+0.05(+2.17%)
Aug 29, 2023	2.445	2.445	2.270	2.300	47,064	-0.05(-2.13%)
Aug 28, 2023	2.270	2.500	2.270	2.350	102,286	-0.03(-1.26%)
Aug 25, 2023	2.550	2.550	2.330	2.380	55,745	-0.12(-4.80%)
Aug 24, 2023	2.310	2.540	2.310	2.500	69,226	+0.04(+1.63%)
Aug 23, 2023	2.310	2.470	2.300	2.460	37,723	+0.16(+6.96%)
Aug 22, 2023	2.450	2.460	2.290	2.300	66,546	-0.03(-1.37%)
Aug 21, 2023	2.270	2.410	2.270	2.332	21,434	+0.05(+2.28%)
Aug 18, 2023	2.300	2.310	2.280	2.280	319,993	-0.07(-2.98%)
Aug 17, 2023	2.380	2.380	2.310	2.350	178,460	+0.00(+0.00%)
Aug 16, 2023	2.330	2.370	2.325	2.350	70,791	-0.02(-0.84%)
Aug 15, 2023	2.410	2.410	2.335	2.370	156,832	-0.04(-1.66%)
Aug 14, 2023	2.500	2.540	2.360	2.410	60,055	-0.11(-4.55%)
Aug 11, 2023	2.500	2.560	2.500	2.525	30,504	-0.06(-2.13%)
Aug 10, 2023	2.550	2.580	2.520	2.580	46,767	+0.02(+0.78%)
Aug 09, 2023	2.540	2.580	2.525	2.560	59,400	+0.02(+0.79%)
Aug 08, 2023	2.480	2.540	2.480	2.540	21,644	+0.02(+0.79%)
Aug 07, 2023	2.480	2.530	2.410	2.520	55,444	+0.05(+2.04%)
Aug 04, 2023	2.330	2.480	2.306	2.470	84,587	+0.21(+9.27%)
Aug 03, 2023	2.350	2.465	2.260	2.260	39,663	-0.10(-4.24%)
Aug 02, 2023	2.336	2.510	2.304	2.360	93,565	+0.09(+3.96%)
Aug 01, 2023	2.280	2.310	2.250	2.270	55,327	+0.00(+0.00%)
Jul 31, 2023	2.245	2.310	2.230	2.270	19,272	+0.06(+2.71%)
Jul 28, 2023	2.260	2.340	2.210	2.210	127,465	-0.05(-2.21%)
Jul 27, 2023	2.360	2.360	2.260	2.260	43,781	-0.11(-4.44%)
Jul 26, 2023	2.300	2.365	2.300	2.365	10,310	+0.08(+3.28%)
Jul 25, 2023	2.370	2.370	2.260	2.290	63,618	+0.00(+0.00%)
Jul 24, 2023	2.380	2.450	2.260	2.290	32,223	-0.11(-4.58%)
Jul 21, 2023	2.440	2.440	2.330	2.400	103,714	-0.04(-1.64%)
Jul 20, 2023	2.420	2.500	2.420	2.440	24,640	+0.01(+0.41%)
Jul 19, 2023	2.560	2.560	2.410	2.430	113,794	-0.12(-4.71%)
Jul 18, 2023	2.660	2.660	2.515	2.550	83,332	-0.10(-3.59%)
Jul 17, 2023	2.490	2.650	2.490	2.645	52,398	+0.12(+4.55%)
Jul 14, 2023	2.530	2.600	2.530	2.530	43,091	-0.01(-0.39%)
Jul 13, 2023	2.620	2.643	2.530	2.540	43,729	-0.02(-0.78%)
Jul 12, 2023	2.660	2.670	2.530	2.560	52,154	-0.03(-1.16%)
Jul 11, 2023	2.600	2.675	2.580	2.590	50,638	-0.07(-2.63%)
Jul 10, 2023	2.700	2.700	2.600	2.660	35,305	+0.00(+0.00%)
Jul 07, 2023	2.650	2.700	2.650	2.660	23,456	+0.07(+2.70%)
Jul 06, 2023	2.590	2.675	2.520	2.590	44,802	-0.06(-2.26%)
Jul 05, 2023	2.660	2.740	2.610	2.650	67,167	+0.02(+0.76%)
Jul 03, 2023	2.520	2.652	2.520	2.630	56,870	+0.08(+3.14%)
Jun 30, 2023	2.400	2.550	2.280	2.550	123,589	+0.17(+7.14%)
Jun 29, 2023	2.420	2.480	2.260	2.380	53,834	+0.00(+0.00%)
Jun 28, 2023	2.310	2.440	2.310	2.380	72,153	+0.07(+3.03%)
Jun 27, 2023	2.250	2.440	2.210	2.310	68,913	+0.01(+0.43%)
Jun 26, 2023	2.300	2.340	2.060	2.300	173,462	-0.02(-0.86%)
Jun 23, 2023	2.370	2.375	2.300	2.320	56,029	-0.01(-0.43%)
Jun 22, 2023	2.390	2.390	2.330	2.330	42,373	-0.02(-0.85%)
Jun 21, 2023	2.410	2.410	2.350	2.350	28,357	-0.10(-4.08%)
Jun 20, 2023	2.380	2.455	2.350	2.450	140,638	+0.10(+4.26%)
Jun 16, 2023	2.430	2.465	2.350	2.350	22,818	-0.07(-2.89%)

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