Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Applied Energetics Inc (OP: AERG )

1.350 +0.005 (+0.37%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jul 5, 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 (%)
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%)
Jul 01, 2024 1.505 1.510 1.430 1.430 157,724 -0.08(-5.30%)
Jun 28, 2024 1.510 1.530 1.500 1.510 81,890 +0.00(+0.13%)
Jun 27, 2024 1.500 1.560 1.480 1.508 241,411 -0.06(-3.95%)
Jun 26, 2024 1.630 1.630 1.570 1.570 66,490 -0.06(-3.68%)
Jun 25, 2024 1.660 1.685 1.600 1.630 114,570 -0.03(-1.81%)
Jun 24, 2024 1.695 1.700 1.650 1.660 62,660 -0.03(-1.78%)
Jun 21, 2024 1.706 1.740 1.650 1.690 129,135 -0.06(-3.36%)
Jun 20, 2024 1.770 1.790 1.600 1.749 58,329 -0.04(-2.03%)
Jun 18, 2024 1.850 1.850 1.755 1.785 81,460 -0.06(-2.99%)
Jun 17, 2024 1.830 1.903 1.720 1.840 146,725 +0.07(+3.95%)
Jun 14, 2024 1.790 1.850 1.750 1.770 32,247 -0.01(-0.56%)
Jun 13, 2024 1.800 1.900 1.750 1.780 26,046 -0.02(-1.11%)
Jun 12, 2024 1.800 1.850 1.710 1.800 58,736 +0.05(+2.86%)
Jun 11, 2024 1.660 1.820 1.612 1.750 347,006 -0.09(-4.89%)
Jun 10, 2024 1.870 1.875 1.830 1.840 112,244 -0.03(-1.60%)
Jun 07, 2024 1.890 1.900 1.860 1.870 43,518 -0.05(-2.60%)
Jun 06, 2024 1.850 1.920 1.820 1.920 100,678 -0.01(-0.26%)
Jun 05, 2024 1.890 1.940 1.870 1.925 316,908 -0.02(-1.28%)
Jun 04, 2024 1.900 1.955 1.880 1.950 132,363 +0.03(+1.83%)
Jun 03, 2024 1.900 1.915 1.830 1.915 89,835 +0.04(+1.86%)
May 31, 2024 1.890 1.900 1.880 1.880 40,049 -0.02(-1.05%)
May 30, 2024 1.950 1.950 1.890 1.900 73,820 -0.01(-0.52%)
May 29, 2024 1.870 1.940 1.860 1.910 76,561 -0.00(-0.13%)
May 28, 2024 1.927 1.980 1.900 1.912 86,869 -0.07(-3.41%)
May 24, 2024 1.960 1.980 1.940 1.980 23,103 +0.02(+1.02%)
May 23, 2024 1.930 2.040 1.900 1.960 42,239 +0.05(+2.62%)
May 22, 2024 1.940 1.950 1.880 1.910 19,213 +0.03(+1.60%)
May 21, 2024 1.940 1.950 1.820 1.880 48,422 -0.06(-3.09%)
May 20, 2024 2.000 2.000 1.940 1.940 37,968 -0.05(-2.51%)
May 17, 2024 2.030 2.030 1.970 1.990 125,245 -0.06(-2.93%)
May 16, 2024 2.110 2.130 1.995 2.050 228,550 -0.05(-2.38%)
May 15, 2024 2.050 2.110 2.050 2.100 153,600 +0.00(+0.00%)
May 14, 2024 2.060 2.120 2.060 2.100 47,306 +0.04(+1.94%)
May 13, 2024 2.085 2.085 2.050 2.060 11,393 -0.02(-0.72%)
May 10, 2024 2.120 2.140 2.075 2.075 9,445 -0.05(-2.58%)
May 09, 2024 2.050 2.150 2.050 2.130 164,325 +0.05(+2.40%)
May 08, 2024 1.860 2.100 1.860 2.080 129,557 +0.09(+4.52%)
May 07, 2024 1.959 2.030 1.940 1.990 26,495 +0.01(+0.51%)
May 06, 2024 1.940 2.000 1.940 1.980 24,968 +0.00(+0.00%)
May 03, 2024 1.950 1.980 1.940 1.980 6,425 +0.00(+0.00%)
May 02, 2024 1.985 2.000 1.980 1.980 11,846 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.