Other OTC USD

Applied Energetics, Inc. (AERG)

1.9000 +0.0200 (+1.06%)
At close: 3:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.8500 1.9175 1.7400 1.9000 1.9000 108,115
Apr 18, 2024 1.8650 1.9000 1.8400 1.8800 1.8800 13,800
Apr 17, 2024 1.9100 1.9350 1.8100 1.8100 1.8100 77,400
Apr 16, 2024 1.9000 1.9000 1.8600 1.8950 1.8950 8,100
Apr 15, 2024 1.8600 1.9150 1.7300 1.9050 1.9050 83,400
Apr 12, 2024 1.9450 1.9450 1.8400 1.9300 1.9300 79,100
Apr 11, 2024 1.9500 1.9800 1.9300 1.9600 1.9600 16,400
Apr 10, 2024 1.9200 2.0000 1.9200 1.9560 1.9560 9,300
Apr 9, 2024 1.9550 1.9750 1.9300 1.9750 1.9750 13,200
Apr 8, 2024 1.9300 1.9900 1.9200 1.9550 1.9550 4,600
Apr 5, 2024 1.9200 1.9400 1.9000 1.9200 1.9200 9,500
Apr 4, 2024 2.0000 2.0000 1.8500 1.8660 1.8660 79,700
Apr 3, 2024 1.9800 1.9950 1.9300 1.9900 1.9900 27,300
Apr 2, 2024 1.9900 1.9900 1.9500 1.9700 1.9700 17,900
Apr 1, 2024 2.0200 2.0200 1.9800 1.9920 1.9920 26,400
Mar 28, 2024 1.9700 2.0550 1.9700 2.0200 2.0200 90,500
Mar 27, 2024 2.0060 2.1000 1.9500 2.1000 2.1000 161,000
Mar 26, 2024 2.0000 2.0050 1.9500 2.0050 2.0050 54,200
Mar 25, 2024 2.0150 2.0300 1.9300 1.9500 1.9500 88,800
Mar 22, 2024 2.0200 2.0700 2.0070 2.0100 2.0100 28,600
Mar 21, 2024 2.0200 2.0350 1.9700 2.0200 2.0200 61,500
Mar 20, 2024 2.0200 2.0600 2.0000 2.0270 2.0270 137,500
Mar 19, 2024 1.9800 2.0750 1.9800 2.0300 2.0300 121,000
Mar 18, 2024 1.9750 2.0300 1.9300 1.9900 1.9900 51,700
Mar 15, 2024 1.9850 2.0350 1.9850 1.9900 1.9900 87,100
Mar 14, 2024 2.0500 2.0500 1.9800 2.0000 2.0000 52,600
Mar 13, 2024 2.0000 2.0800 1.9850 2.0250 2.0250 70,200
Mar 12, 2024 2.0300 2.0630 1.9700 2.0000 2.0000 87,600
Mar 11, 2024 1.9600 2.0500 1.9200 2.0250 2.0250 26,500
Mar 8, 2024 1.9100 1.9900 1.8800 1.9650 1.9650 19,000
Mar 7, 2024 1.9400 2.0100 1.9100 1.9100 1.9100 46,200
Mar 6, 2024 1.9800 2.0000 1.8100 1.9700 1.9700 74,600
Mar 5, 2024 2.0100 2.1000 1.9700 1.9800 1.9800 140,200
Mar 4, 2024 1.9000 2.0700 1.9000 2.0020 2.0020 165,400
Mar 1, 2024 1.8900 2.0050 1.8600 1.9400 1.9400 140,200
Feb 29, 2024 1.8750 1.9600 1.8500 1.8900 1.8900 80,200
Feb 28, 2024 1.9040 1.9300 1.8500 1.8500 1.8500 16,700
Feb 27, 2024 1.9000 1.9450 1.8200 1.9100 1.9100 24,300
Feb 26, 2024 1.9400 1.9400 1.8200 1.9000 1.9000 24,900
Feb 23, 2024 1.8000 1.9500 1.7100 1.9150 1.9150 139,400
Feb 22, 2024 1.7750 1.8400 1.7000 1.8100 1.8100 97,000
Feb 21, 2024 1.8500 1.8500 1.6800 1.7600 1.7600 56,900
Feb 20, 2024 1.8520 1.8600 1.8000 1.8290 1.8290 30,600
Feb 16, 2024 1.8880 2.0950 1.8100 1.8500 1.8500 308,900
Feb 15, 2024 1.7300 1.8000 1.7000 1.7930 1.7930 105,300
Feb 14, 2024 1.7900 1.7900 1.7280 1.7400 1.7400 35,800
Feb 13, 2024 1.8200 1.8700 1.7700 1.7800 1.7800 21,100
Feb 12, 2024 1.9300 1.9300 1.8500 1.8650 1.8650 34,800
Feb 9, 2024 1.8600 1.9350 1.8000 1.9000 1.9000 87,300
Feb 8, 2024 1.8200 1.9000 1.7700 1.8800 1.8800 176,200
Feb 7, 2024 1.8700 1.8700 1.7700 1.7700 1.7700 11,900
Feb 6, 2024 1.8350 1.8500 1.8200 1.8500 1.8500 44,300
Feb 5, 2024 1.8300 1.8800 1.8200 1.8300 1.8300 58,200
Feb 2, 2024 1.8000 1.8500 1.7500 1.8250 1.8250 52,100
Feb 1, 2024 1.9050 1.9100 1.8100 1.8400 1.8400 16,800
Jan 31, 2024 1.8800 1.9350 1.8700 1.9100 1.9100 120,000
Jan 30, 2024 1.8800 2.0000 1.8700 1.8750 1.8750 134,300
Jan 29, 2024 1.9700 1.9700 1.8600 1.8700 1.8700 36,900
Jan 26, 2024 1.9300 1.9550 1.9000 1.9300 1.9300 9,100
Jan 25, 2024 1.9200 2.0000 1.8700 1.9480 1.9480 80,100
Jan 24, 2024 1.9300 1.9800 1.8600 1.9700 1.9700 75,600
Jan 23, 2024 1.9000 1.9850 1.8800 1.9300 1.9300 39,000
Jan 22, 2024 1.8800 1.9380 1.8800 1.9250 1.9250 42,400
Jan 19, 2024 1.9600 1.9650 1.8200 1.9400 1.9400 63,200
Jan 18, 2024 1.9600 2.0800 1.9500 2.0000 2.0000 91,100
Jan 17, 2024 1.9500 2.0000 1.9300 2.0000 2.0000 146,600
Jan 16, 2024 2.0000 2.0000 1.9400 1.9700 1.9700 36,700
Jan 12, 2024 1.8750 2.0000 1.8750 2.0000 2.0000 77,100
Jan 11, 2024 1.8900 1.9000 1.8500 1.8600 1.8600 26,500
Jan 10, 2024 1.9100 1.9700 1.8200 1.8950 1.8950 106,000
Jan 9, 2024 1.9400 2.0000 1.8300 2.0000 2.0000 123,300
Jan 8, 2024 2.0100 2.0100 1.9000 1.9500 1.9500 81,000
Jan 5, 2024 1.9700 2.0900 1.9600 2.0150 2.0150 70,600
Jan 4, 2024 2.0370 2.0370 1.9000 1.9600 1.9600 96,100
Jan 3, 2024 2.0100 2.1200 2.0100 2.0550 2.0550 34,100
Jan 2, 2024 2.1050 2.2000 2.0300 2.2000 2.2000 19,300
Dec 29, 2023 1.9700 2.2150 1.9700 2.2150 2.2150 76,000
Dec 28, 2023 2.0030 2.0300 1.9600 2.0300 2.0300 29,400
Dec 27, 2023 2.0100 2.0200 2.0100 2.0100 2.0100 36,400
Dec 26, 2023 2.0000 2.0200 1.9900 2.0100 2.0100 36,300
Dec 22, 2023 2.0100 2.0300 1.9950 2.0200 2.0200 8,300
Dec 21, 2023 2.0000 2.0400 1.9800 2.0100 2.0100 96,100
Dec 20, 2023 2.0100 2.0300 2.0000 2.0000 2.0000 52,200
Dec 19, 2023 2.0950 2.1200 2.0100 2.0400 2.0400 28,800
Dec 18, 2023 2.1100 2.1200 2.0750 2.0980 2.0980 12,400
Dec 15, 2023 2.1500 2.1700 2.1000 2.1200 2.1200 20,300
Dec 14, 2023 2.1180 2.2500 2.1120 2.2300 2.2300 54,400
Dec 13, 2023 1.9800 2.1400 1.9700 2.1000 2.1000 69,500
Dec 12, 2023 2.0400 2.0550 1.9700 1.9700 1.9700 75,900
Dec 11, 2023 2.0800 2.0900 2.0500 2.0800 2.0800 29,500
Dec 8, 2023 2.1300 2.1330 2.0400 2.0700 2.0700 128,900
Dec 7, 2023 2.1500 2.1600 2.0900 2.1200 2.1200 67,300
Dec 6, 2023 2.1500 2.2000 2.0600 2.1200 2.1200 40,800
Dec 5, 2023 2.2000 2.2200 2.1500 2.1600 2.1600 62,300
Dec 4, 2023 2.1300 2.2900 2.1300 2.2000 2.2000 18,500
Dec 1, 2023 2.0700 2.2100 2.0700 2.1400 2.1400 53,900
Nov 30, 2023 2.1500 2.1700 2.0700 2.0900 2.0900 123,200
Nov 29, 2023 2.1000 2.2000 2.1000 2.1400 2.1400 29,300
Nov 28, 2023 2.2300 2.2300 2.1000 2.2000 2.2000 174,200
Nov 27, 2023 2.2800 2.3200 2.1100 2.2400 2.2400 136,800
Nov 24, 2023 2.2700 2.2700 2.1700 2.2500 2.2500 43,500
Nov 22, 2023 2.2950 2.2950 2.2500 2.2700 2.2700 3,400
Nov 21, 2023 2.2100 2.3000 2.2100 2.2800 2.2800 60,000
Nov 20, 2023 2.3000 2.3000 2.2000 2.2100 2.2100 61,700
Nov 17, 2023 2.3500 2.3500 2.2600 2.2990 2.2990 128,600
Nov 16, 2023 2.4000 2.4100 2.3500 2.3700 2.3700 40,700
Nov 15, 2023 2.1100 2.4300 2.1100 2.3100 2.3100 27,200
Nov 14, 2023 2.3700 2.4000 2.3300 2.3700 2.3700 12,500
Nov 13, 2023 2.3300 2.4400 2.2600 2.4000 2.4000 199,200
Nov 10, 2023 2.3500 2.3500 2.3200 2.3250 2.3250 18,500
Nov 9, 2023 2.3500 2.3900 2.3350 2.3500 2.3500 20,600
Nov 8, 2023 2.3800 2.3800 2.3300 2.3500 2.3500 14,100
Nov 7, 2023 2.3990 2.4400 2.3800 2.3800 2.3800 13,600
Nov 6, 2023 2.3100 2.4100 2.3100 2.3900 2.3900 7,500
Nov 3, 2023 2.3800 2.4000 2.3700 2.4000 2.4000 15,300
Nov 2, 2023 2.4230 2.4600 2.3800 2.4000 2.4000 43,400
Nov 1, 2023 2.4400 2.4400 2.3300 2.4200 2.4200 21,200
Oct 31, 2023 2.4000 2.4400 2.3850 2.4400 2.4400 82,200
Oct 30, 2023 2.3170 2.4400 2.3100 2.4000 2.4000 102,200
Oct 27, 2023 2.3500 2.3800 2.2300 2.3300 2.3300 72,000
Oct 26, 2023 2.1000 2.3500 2.0500 2.3500 2.3500 108,000
Oct 25, 2023 2.2400 2.2400 1.9950 2.1100 2.1100 39,900
Oct 24, 2023 2.0500 2.2500 1.9400 2.0300 2.0300 130,400
Oct 23, 2023 2.0500 2.0650 2.0500 2.0600 2.0600 47,400
Oct 20, 2023 2.1000 2.1500 2.0400 2.0400 2.0400 59,600
Oct 19, 2023 2.0900 2.1200 2.0900 2.0900 2.0900 51,400
Oct 18, 2023 2.1000 2.1100 2.0800 2.0900 2.0900 70,000
Oct 17, 2023 2.0900 2.1500 2.0900 2.0900 2.0900 54,800
Oct 16, 2023 2.1500 2.1700 2.1000 2.1100 2.1100 189,000
Oct 13, 2023 2.1880 2.1880 2.1450 2.1500 2.1500 59,600
Oct 12, 2023 2.1600 2.2300 2.1400 2.1600 2.1600 139,800
Oct 11, 2023 2.2300 2.2500 2.1600 2.1800 2.1800 57,300
Oct 10, 2023 2.3600 2.3600 2.2500 2.2500 2.2500 73,500
Oct 9, 2023 2.4000 2.4750 2.2200 2.2600 2.2600 73,200
Oct 6, 2023 2.2200 2.4000 2.2200 2.3000 2.3000 67,400
Oct 5, 2023 2.3200 2.3300 2.2600 2.3000 2.3000 11,900
Oct 4, 2023 2.2500 2.3750 2.2500 2.3300 2.3300 21,000
Oct 3, 2023 2.2600 2.4000 2.2600 2.4000 2.4000 64,000
Oct 2, 2023 2.4500 2.4500 2.3000 2.3600 2.3600 61,000
Sep 29, 2023 2.3100 2.4800 2.1900 2.4800 2.4800 163,800
Sep 28, 2023 2.1400 2.3300 2.1250 2.3100 2.3100 46,300
Sep 27, 2023 2.1700 2.2300 2.1000 2.1400 2.1400 190,000
Sep 26, 2023 2.1900 2.2200 2.1400 2.1700 2.1700 26,600
Sep 25, 2023 2.1800 2.2560 2.1600 2.1900 2.1900 32,600
Sep 22, 2023 2.2100 2.3000 2.1700 2.2500 2.2500 92,300
Sep 21, 2023 2.2300 2.2800 2.1300 2.1800 2.1800 70,400
Sep 20, 2023 2.2300 2.2600 2.2200 2.2400 2.2400 18,000
Sep 19, 2023 2.2600 2.3600 2.2200 2.2500 2.2500 41,700
Sep 18, 2023 2.3000 2.3400 2.2800 2.3000 2.3000 37,300
Sep 15, 2023 2.3400 2.4000 2.2700 2.3500 2.3500 101,600
Sep 14, 2023 2.3400 2.3900 2.3100 2.3700 2.3700 60,600
Sep 13, 2023 2.2100 2.3700 2.2100 2.3300 2.3300 36,200
Sep 12, 2023 2.2600 2.3000 2.2100 2.2300 2.2300 81,400
Sep 11, 2023 2.2100 2.3750 2.2100 2.2400 2.2400 105,700
Sep 8, 2023 2.2200 2.3000 2.2000 2.2100 2.2100 133,500
Sep 7, 2023 2.2900 2.2900 2.2300 2.2500 2.2500 24,500
Sep 6, 2023 2.2900 2.3400 2.2600 2.3000 2.3000 64,100
Sep 5, 2023 2.3100 2.3800 2.2600 2.2900 2.2900 54,300
Sep 1, 2023 2.3400 2.3650 2.3100 2.3400 2.3400 19,900
Aug 31, 2023 2.3200 2.3500 2.3200 2.3500 2.3500 9,300
Aug 30, 2023 2.3150 2.3800 2.3000 2.3500 2.3500 19,600
Aug 29, 2023 2.4450 2.4450 2.2700 2.3000 2.3000 47,100
Aug 28, 2023 2.2700 2.5000 2.2700 2.3500 2.3500 102,300
Aug 25, 2023 2.5500 2.5500 2.3300 2.3800 2.3800 55,700
Aug 24, 2023 2.3100 2.5400 2.3100 2.5000 2.5000 69,200
Aug 23, 2023 2.3000 2.4700 2.3000 2.4600 2.4600 37,700
Aug 22, 2023 2.4500 2.4600 2.2900 2.3000 2.3000 66,500
Aug 21, 2023 2.2700 2.4100 2.2700 2.3320 2.3320 21,400
Aug 18, 2023 2.3000 2.3100 2.2800 2.2800 2.2800 320,000
Aug 17, 2023 2.3800 2.3800 2.3100 2.3500 2.3500 178,500
Aug 16, 2023 2.3500 2.3700 2.3250 2.3500 2.3500 70,800
Aug 15, 2023 2.4100 2.4100 2.3350 2.3700 2.3700 156,800
Aug 14, 2023 2.5000 2.5400 2.3600 2.4100 2.4100 60,100
Aug 11, 2023 2.5000 2.5600 2.5000 2.5250 2.5250 30,500
Aug 10, 2023 2.5500 2.5800 2.5200 2.5800 2.5800 46,800
Aug 9, 2023 2.5400 2.5800 2.5250 2.5600 2.5600 59,400
Aug 8, 2023 2.4800 2.5400 2.4800 2.5400 2.5400 21,600
Aug 7, 2023 2.4800 2.5300 2.4100 2.5200 2.5200 55,400
Aug 4, 2023 2.3300 2.4800 2.3060 2.4700 2.4700 84,600
Aug 3, 2023 2.3500 2.4650 2.2600 2.2600 2.2600 39,700
Aug 2, 2023 2.3040 2.5100 2.3040 2.3600 2.3600 93,600
Aug 1, 2023 2.2600 2.3100 2.2500 2.2700 2.2700 55,300
Jul 31, 2023 2.2450 2.3100 2.2300 2.2700 2.2700 19,300
Jul 28, 2023 2.2600 2.3400 2.2100 2.2100 2.2100 127,500
Jul 27, 2023 2.3600 2.3600 2.2600 2.2600 2.2600 43,800
Jul 26, 2023 2.3000 2.3650 2.3000 2.3650 2.3650 10,300
Jul 25, 2023 2.3000 2.3700 2.2600 2.2900 2.2900 63,600
Jul 24, 2023 2.3800 2.4500 2.2600 2.2900 2.2900 32,200
Jul 21, 2023 2.4400 2.4400 2.3300 2.4000 2.4000 99,700
Jul 20, 2023 2.4200 2.5000 2.4200 2.4400 2.4400 24,600
Jul 19, 2023 2.5600 2.5600 2.4100 2.4300 2.4300 113,800
Jul 18, 2023 2.6600 2.6600 2.5150 2.5500 2.5500 83,300
Jul 17, 2023 2.4900 2.6500 2.4900 2.6450 2.6450 52,400
Jul 14, 2023 2.5300 2.6000 2.5300 2.5300 2.5300 43,100
Jul 13, 2023 2.6100 2.6430 2.5300 2.5400 2.5400 43,700
Jul 12, 2023 2.6600 2.6700 2.5300 2.5600 2.5600 52,200
Jul 11, 2023 2.6000 2.6750 2.5800 2.5900 2.5900 50,600
Jul 10, 2023 2.7000 2.7000 2.6000 2.6600 2.6600 35,300
Jul 7, 2023 2.6500 2.7000 2.6500 2.6600 2.6600 23,500
Jul 6, 2023 2.6100 2.6750 2.5200 2.5900 2.5900 44,800
Jul 5, 2023 2.6100 2.7400 2.6100 2.6500 2.6500 67,200
Jul 3, 2023 2.5200 2.6530 2.5200 2.6300 2.6300 56,900
Jun 30, 2023 2.4000 2.5500 2.2800 2.5500 2.5500 123,600
Jun 29, 2023 2.4200 2.4800 2.2600 2.3800 2.3800 53,800
Jun 28, 2023 2.3100 2.4400 2.3100 2.3800 2.3800 72,200
Jun 27, 2023 2.2500 2.4400 2.2100 2.3100 2.3100 68,900
Jun 26, 2023 2.3000 2.3400 2.0600 2.3000 2.3000 173,500
Jun 23, 2023 2.3700 2.3750 2.3000 2.3200 2.3200 56,000
Jun 22, 2023 2.3900 2.3900 2.3300 2.3300 2.3300 42,400
Jun 21, 2023 2.4100 2.4100 2.3500 2.3500 2.3500 28,400
Jun 20, 2023 2.4000 2.4550 2.3500 2.4500 2.4500 140,600
Jun 16, 2023 2.4300 2.4650 2.3500 2.3500 2.3500 22,800
Jun 15, 2023 2.4400 2.4700 2.4100 2.4200 2.4200 77,100
Jun 14, 2023 2.5000 2.5000 2.4000 2.4400 2.4400 26,900
Jun 13, 2023 2.5100 2.5500 2.4500 2.4500 2.4500 73,400
Jun 12, 2023 2.5800 2.5900 2.4810 2.5000 2.5000 73,400
Jun 9, 2023 2.6500 2.6800 2.6000 2.6100 2.6100 82,200
Jun 8, 2023 2.5800 2.7100 2.5800 2.6700 2.6700 28,100
Jun 7, 2023 2.7200 2.7600 2.5900 2.7000 2.7000 81,600
Jun 6, 2023 2.6300 2.7700 2.6230 2.7300 2.7300 125,200
Jun 5, 2023 2.4200 2.6500 2.4100 2.6500 2.6500 195,700
Jun 2, 2023 2.6200 2.7250 2.6100 2.6830 2.6830 35,700
Jun 1, 2023 2.6300 2.6900 2.6300 2.6400 2.6400 13,600
May 31, 2023 2.7900 2.7900 2.6000 2.6100 2.6100 117,200
May 30, 2023 2.7900 2.9800 2.7200 2.8000 2.8000 21,400
May 26, 2023 2.8100 2.8700 2.7500 2.7760 2.7760 122,900
May 25, 2023 2.7500 2.8400 2.7500 2.8300 2.8300 130,200
May 24, 2023 2.9500 2.9500 2.7550 2.8800 2.8800 26,000
May 23, 2023 2.9900 3.0000 2.9000 2.9000 2.9000 73,600
May 22, 2023 2.8900 3.0400 2.8180 2.9800 2.9800 244,300
May 19, 2023 2.6400 2.9000 2.6400 2.9000 2.9000 295,500
May 18, 2023 2.6330 2.7000 2.5900 2.5900 2.5900 83,000
May 17, 2023 2.5200 2.7500 2.4950 2.5900 2.5900 308,300
May 16, 2023 2.4600 2.5350 2.4600 2.5100 2.5100 65,200
May 15, 2023 2.4700 2.5000 2.4600 2.4600 2.4600 109,800
May 12, 2023 2.4400 2.5050 2.4400 2.5000 2.5000 93,800
May 11, 2023 2.4800 2.5100 2.4400 2.5000 2.5000 93,300
May 10, 2023 2.3900 2.4600 2.3900 2.4600 2.4600 114,500
May 9, 2023 2.3900 2.4260 2.3500 2.4200 2.4200 53,400
May 8, 2023 2.4100 2.4160 2.3600 2.3600 2.3600 25,100
May 5, 2023 2.4400 2.4700 2.4000 2.4050 2.4050 52,100
May 4, 2023 2.4800 2.4800 2.3900 2.4360 2.4360 61,700
May 3, 2023 2.3800 2.4500 2.3100 2.4200 2.4200 87,900
May 2, 2023 2.4050 2.4200 2.3500 2.3650 2.3650 79,900
May 1, 2023 2.4950 2.5300 2.4050 2.4100 2.4100 46,200
Apr 28, 2023 2.5500 2.5500 2.4700 2.5400 2.5400 40,100
Apr 27, 2023 2.5130 2.5400 2.4800 2.5000 2.5000 114,200
Apr 26, 2023 2.4500 2.5500 2.4100 2.5500 2.5500 66,600
Apr 25, 2023 2.3400 2.4700 2.3000 2.4600 2.4600 61,500
Apr 24, 2023 2.4500 2.5000 2.3400 2.3400 2.3400 77,000
Apr 21, 2023 2.5100 2.5100 2.4260 2.4900 2.4900 23,600
Apr 20, 2023 2.4500 2.5600 2.4100 2.5000 2.5000 129,900

Related Tickers

AC1.F Astronics Corporation
15.10
+0.67%
 
SEJ1.F Safran SA
207.20
+0.14%
 
HWKE Hawkeye Systems, Inc.
0.2801
0.00%
 
FLYLF FLYHT Aerospace Solutions Ltd.
0.4186
-4.60%
 
MNTSW Momentus Inc.
0.0075
-1.32%
 
R3NK.BE RENK Group AG
29.00
+3.74%
 
BUKS Butler National Corporation
0.8226
-1.77%
 
ASTC Astrotech Corporation
9.10
-5.80%
 
KAMN Kaman Corporation
45.99
+0.26%
 
CVU CPI Aerostructures, Inc.
2.6000
-3.70%