APPLIED ENERGETICS Historical Stock Price

Below is the stock price history for Applied Energetics AERG. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Applied Energetics stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Applied Energetics Historical Stock Price

Date	Open	High	Low	Close	Volume
2011-12-20	0.0543	0.0543	0.044	0.045	162,478
2011-12-19	0.059	0.059	0.051	0.053	112,008
2011-12-16	0.0609	0.0635	0.0602	0.0602	58,400
2011-12-15	0.075	0.075	0.061	0.062	312,225
2011-12-14	0.0799	0.0799	0.0786	0.0786	10,150
2011-12-13	0.0868	0.087	0.0785	0.087	31,806
2011-12-12	0.0887	0.0887	0.0811	0.0862	5,695
2011-12-09	0.079	0.084	0.077	0.0818	23,300
2011-12-08	0.079	0.0796	0.07	0.0723	182,865
2011-12-07	0.0773	0.08	0.076	0.076	29,700
2011-12-06	0.0843	0.0843	0.081	0.081	100,000
2011-12-05	0.085	0.09	0.085	0.085	66,429
2011-12-02	0.0929	0.0929	0.084	0.085	58,746
2011-12-01	0.088	0.10	0.088	0.10	13,100
2011-11-30	0.10	0.10	0.09	0.09	134,800
2011-11-29	0.099	0.099	0.0926	0.0931	4,725
2011-11-28	0.105	0.105	0.091	0.091	6,412
2011-11-25	0.0934	0.0934	0.0933	0.0933	1,000
2011-11-23	0.105	0.105	0.095	0.095	33,335
2011-11-22	0.0952	0.0989	0.095	0.095	81,217
2011-11-21	0.10	0.10	0.096	0.096	5,497
2011-11-18	0.095	0.125	0.095	0.0975	32,723
2011-11-17	0.1031	0.11	0.1031	0.11	850
2011-11-16	0.099	0.099	0.0927	0.094	10,600
2011-11-15	0.1017	0.1028	0.10	0.10	44,423
2011-11-14	0.1025	0.1087	0.095	0.1001	35,727
2011-11-11	0.122	0.122	0.1172	0.1172	1,776
2011-11-10	0.13	0.13	0.122	0.122	3,673
2011-11-09	0.13	0.14	0.126	0.126	66,772
2011-11-08	0.14	0.14	0.1231	0.14	18,000

» More Applied Energetics Stock Price History