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. The Applied Energetics stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Applied Energetics Historical Stock Price

DateOpenHighLowCloseVolume
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

To see other companies like Applied Energetics (AERG), view our stock market today for news, and other data.