Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Energetics Inc (OP: AERG )

0.9500 -0.0800 (-7.77%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.9799 1.050 0.9510 1.030 112,947 +0.04(+4.04%)
Sep 25, 2024 0.9750 0.9900 0.9400 0.9900 27,266 +0.06(+6.44%)
Sep 24, 2024 0.9100 1.000 0.9100 0.9301 72,565 +0.01(+1.10%)
Sep 23, 2024 0.8750 0.9500 0.8750 0.9200 77,441 +0.01(+1.10%)
Sep 20, 2024 0.7910 0.9100 0.7910 0.9100 128,976 +0.06(+7.07%)
Sep 19, 2024 0.8501 0.8601 0.7600 0.8499 184,681 +0.03(+3.65%)
Sep 18, 2024 0.5460 0.8349 0.5400 0.8200 380,627 +0.32(+62.92%)
Sep 17, 2024 0.5890 0.5985 0.4300 0.5033 477,667 -0.09(-14.69%)
Sep 16, 2024 0.6985 0.6985 0.4798 0.5900 337,614 -0.11(-15.70%)
Sep 13, 2024 0.7400 0.7400 0.6970 0.6999 189,368 -0.04(-6.03%)
Sep 12, 2024 0.7380 0.7789 0.6950 0.7448 60,588 +0.02(+3.44%)
Sep 11, 2024 0.6900 0.7290 0.6900 0.7200 3,119 +0.00(+0.00%)
Sep 10, 2024 0.7490 0.7600 0.6852 0.7200 103,430 -0.03(-3.86%)
Sep 09, 2024 0.7001 0.7500 0.7001 0.7489 61,536 +0.03(+4.01%)
Sep 06, 2024 0.7500 0.7500 0.7100 0.7200 47,191 -0.03(-3.73%)
Sep 05, 2024 0.7489 0.7500 0.6841 0.7479 125,555 -0.00(-0.13%)
Sep 04, 2024 0.8500 0.8800 0.6831 0.7489 560,358 -0.21(-21.58%)
Sep 03, 2024 0.9118 0.9900 0.9000 0.9550 78,955 -0.05(-4.50%)
Aug 30, 2024 0.9200 1.000 0.9010 1.000 34,372 +0.08(+8.71%)
Aug 29, 2024 0.9710 0.9800 0.8800 0.9199 93,818 -0.03(-3.18%)
Aug 28, 2024 0.9500 1.020 0.9500 0.9501 162,550 +0.00(+0.01%)
Aug 27, 2024 1.030 1.030 0.9500 0.9500 107,486 -0.05(-5.00%)
Aug 26, 2024 1.020 1.020 0.9881 1.000 100,887 -0.01(-0.99%)
Aug 23, 2024 1.000 1.050 0.9800 1.010 291,650 -0.04(-3.81%)
Aug 22, 2024 1.030 1.050 1.020 1.050 34,621 +0.00(+0.00%)
Aug 21, 2024 1.100 1.100 1.038 1.050 40,090 -0.02(-1.87%)
Aug 20, 2024 1.070 1.136 1.050 1.070 167,354 -0.03(-2.73%)
Aug 19, 2024 1.100 1.100 1.010 1.100 73,764 -0.02(-1.79%)
Aug 16, 2024 1.040 1.200 0.9700 1.120 184,651 +0.08(+7.69%)
Aug 15, 2024 1.030 1.040 0.9900 1.040 152,083 +0.01(+0.48%)
Aug 14, 2024 1.110 1.130 0.9500 1.035 273,799 -0.10(-9.21%)
Aug 13, 2024 1.160 1.160 1.110 1.140 28,854 +0.02(+1.79%)
Aug 12, 2024 1.150 1.170 1.100 1.120 34,903 -0.05(-4.27%)
Aug 09, 2024 1.200 1.200 1.150 1.170 7,605 -0.02(-1.68%)
Aug 08, 2024 1.190 1.195 1.110 1.190 50,511 -0.01(-0.83%)
Aug 07, 2024 1.200 1.250 1.190 1.200 22,768 -0.03(-2.44%)
Aug 06, 2024 1.230 1.230 1.180 1.230 15,990 -0.02(-1.60%)
Aug 05, 2024 1.240 1.270 1.200 1.250 6,858 -0.02(-1.57%)
Aug 02, 2024 1.260 1.270 1.220 1.270 53,017 +0.01(+0.79%)
Aug 01, 2024 1.260 1.300 1.255 1.260 8,945 -0.02(-1.75%)
Jul 31, 2024 1.300 1.320 1.250 1.282 31,901 +0.02(+1.79%)
Jul 30, 2024 1.340 1.340 1.260 1.260 8,308 +0.00(+0.00%)
Jul 29, 2024 1.340 1.340 1.220 1.260 20,551 -0.04(-3.08%)
Jul 26, 2024 1.270 1.340 1.270 1.300 25,821 +0.02(+1.72%)
Jul 25, 2024 1.270 1.350 1.270 1.278 2,893 -0.00(-0.16%)
Jul 24, 2024 1.380 1.380 1.270 1.280 68,369 -0.10(-7.25%)
Jul 23, 2024 1.350 1.380 1.350 1.380 5,706 +0.02(+1.47%)
Jul 22, 2024 1.410 1.415 1.350 1.360 11,301 -0.04(-2.86%)
Jul 19, 2024 1.390 1.480 1.385 1.400 43,969 +0.09(+7.28%)
Jul 18, 2024 1.280 1.350 1.270 1.305 12,327 -0.05(-3.33%)
Jul 17, 2024 1.250 1.440 1.250 1.350 123,799 +0.08(+6.30%)
Jul 16, 2024 1.250 1.300 1.250 1.270 28,180 +0.00(+0.00%)
Jul 15, 2024 1.200 1.270 1.190 1.270 41,827 +0.00(+0.00%)
Jul 12, 2024 1.270 1.300 1.180 1.270 85,957 -0.02(-1.55%)
Jul 11, 2024 1.250 1.350 1.250 1.290 58,146 +0.04(+3.20%)
Jul 10, 2024 1.370 1.370 1.250 1.250 144,810 -0.12(-8.76%)
Jul 09, 2024 1.385 1.420 1.276 1.370 53,522 -0.01(-0.72%)
Jul 08, 2024 1.450 1.450 1.360 1.380 84,237 +0.03(+2.22%)
Jul 05, 2024 1.400 1.400 1.180 1.350 51,037 +0.01(+0.37%)
Jul 03, 2024 1.490 1.500 1.270 1.345 77,623 +0.09(+7.60%)
Jul 02, 2024 1.413 1.420 1.100 1.250 482,256 -0.18(-12.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.