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

Markets:

Overview

News

Currencies

International

Treasuries

Applied Energetics Inc (OP:AERG)

1.220 +0.050 (+4.27%)

Streaming Delayed Price Updated: 3:52 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	1.130	1.230	1.130	1.220	93,950	+0.05(+4.27%)
Feb 06, 2026	1.160	1.250	1.120	1.170	271,923	-0.01(-0.85%)
Feb 05, 2026	1.150	1.250	1.150	1.180	193,896	-0.12(-9.23%)
Feb 04, 2026	1.450	1.450	1.150	1.300	261,807	-0.07(-5.11%)
Feb 03, 2026	1.440	1.444	1.340	1.370	90,361	-0.06(-4.20%)
Feb 02, 2026	1.440	1.450	1.420	1.430	36,759	-0.00(-0.28%)
Jan 30, 2026	1.450	1.500	1.400	1.434	39,023	-0.06(-3.76%)
Jan 29, 2026	1.490	1.500	1.390	1.490	105,049	+0.04(+2.76%)
Jan 28, 2026	1.590	1.600	1.360	1.450	311,736	-0.15(-9.38%)
Jan 27, 2026	1.600	1.615	1.520	1.600	139,709	+0.05(+3.23%)
Jan 26, 2026	1.760	1.760	1.530	1.550	141,692	-0.15(-8.82%)
Jan 23, 2026	1.760	1.800	1.685	1.700	140,081	-0.09(-5.29%)
Jan 22, 2026	1.805	1.820	1.770	1.795	55,397	-0.01(-0.28%)
Jan 21, 2026	1.810	1.950	1.750	1.800	129,000	+0.05(+2.86%)
Jan 20, 2026	1.840	1.886	1.750	1.750	203,581	-0.11(-6.17%)
Jan 16, 2026	1.850	1.900	1.810	1.865	70,829	+0.01(+0.81%)
Jan 15, 2026	1.850	1.880	1.800	1.850	151,598	+0.04(+2.21%)
Jan 14, 2026	1.840	1.860	1.810	1.810	78,370	-0.01(-0.55%)
Jan 13, 2026	1.910	1.990	1.820	1.820	139,085	-0.06(-3.45%)
Jan 12, 2026	1.870	1.894	1.810	1.885	46,072	+0.05(+3.01%)
Jan 09, 2026	1.870	1.890	1.821	1.830	95,341	+0.01(+0.55%)
Jan 08, 2026	1.890	1.957	1.810	1.820	92,726	-0.03(-1.62%)
Jan 07, 2026	1.760	1.890	1.750	1.850	72,735	+0.08(+4.52%)
Jan 06, 2026	1.790	1.839	1.750	1.770	56,697	-0.03(-1.67%)
Jan 05, 2026	1.850	1.890	1.800	1.800	176,921	-0.01(-0.55%)
Jan 02, 2026	1.950	1.950	1.810	1.810	99,234	+0.00(+0.00%)
Dec 31, 2025	1.850	1.850	1.790	1.810	262,878	+0.01(+0.56%)
Dec 30, 2025	1.870	1.870	1.800	1.800	57,893	-0.08(-4.26%)
Dec 29, 2025	1.920	1.950	1.860	1.880	84,615	-0.04(-2.08%)
Dec 26, 2025	1.870	1.950	1.870	1.920	23,632	+0.03(+1.59%)
Dec 24, 2025	1.870	1.930	1.870	1.890	79,589	+0.05(+2.72%)
Dec 23, 2025	1.810	1.900	1.794	1.840	98,186	+0.02(+1.10%)
Dec 22, 2025	1.868	1.930	1.810	1.820	107,649	-0.03(-1.62%)
Dec 19, 2025	1.920	1.940	1.800	1.850	47,354	-0.06(-3.14%)
Dec 18, 2025	1.900	1.952	1.870	1.910	102,389	+0.00(+0.00%)
Dec 17, 2025	1.940	1.990	1.910	1.910	120,201	-0.03(-1.55%)
Dec 16, 2025	2.000	2.120	1.920	1.940	107,363	-0.01(-0.51%)
Dec 15, 2025	1.900	2.000	1.880	1.950	237,661	+0.06(+3.17%)
Dec 12, 2025	1.900	1.950	1.850	1.890	50,008	-0.01(-0.53%)
Dec 11, 2025	1.950	1.966	1.900	1.900	66,563	+0.00(+0.00%)
Dec 10, 2025	1.890	1.950	1.760	1.900	91,109	+0.02(+1.06%)
Dec 09, 2025	1.890	1.950	1.780	1.880	51,885	+0.00(+0.19%)
Dec 08, 2025	1.850	1.920	1.850	1.877	95,837	+0.05(+2.54%)
Dec 05, 2025	1.800	1.970	1.750	1.830	245,233	+0.12(+7.02%)
Dec 04, 2025	1.710	1.850	1.710	1.710	183,298	+0.02(+1.18%)
Dec 03, 2025	1.700	1.730	1.688	1.690	62,336	+0.03(+1.81%)
Dec 02, 2025	1.660	1.740	1.650	1.660	142,686	+0.01(+0.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Applied Energetics Inc (OP:AERG)

Historical Prices