Applied Science Products Stock Price History (OTCMKTS:APLD)

Add to My Stocks
$0.01 $0 (30%) APLD stock closing price Dec 08, 2016 (Closing)

View and download Applied Science Products stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Applied Science Products price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Applied Science Products stock price history chart shows that the stock price was at a high of 2.57 on 13 Jul, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-080.010.010.010.011100N/AN/A
2016-12-020.010.010.010.017641N/AN/A
2016-12-010.000.000.000.010N/AN/A
2016-11-300.000.000.000.010N/AN/A
2016-11-290.000.000.000.010N/AN/A
2016-11-280.010.020.010.014506N/AN/A
2016-11-250.000.000.000.010N/AN/A
2016-11-240.000.000.000.010N/AN/A
2016-11-230.000.000.000.010N/AN/A
2016-11-220.010.010.010.011500N/AN/A
2016-11-210.020.020.020.022564N/AN/A
2016-11-180.000.000.000.020N/AN/A
2016-11-170.020.020.020.0210000N/AN/A
2016-11-160.000.000.000.010N/AN/A
2016-11-150.000.000.000.010N/AN/A
2016-11-140.010.010.010.011000N/AN/A
2016-11-110.000.000.000.010N/AN/A
2016-11-100.000.000.000.0167N/AN/A
2016-11-090.000.000.000.010N/AN/A
2016-11-080.000.000.000.010N/AN/A
2016-11-070.020.020.010.0130334N/AN/A
2016-11-040.000.000.000.020N/AN/A
2016-11-030.020.020.020.024000N/AN/A
2016-11-020.000.000.000.021N/AN/A
2016-11-010.000.000.000.020N/AN/A
2016-10-310.000.000.000.0233N/AN/A
2016-10-280.020.020.020.0220100N/AN/A
2016-10-270.000.000.000.020N/AN/A
2016-10-260.000.000.000.020N/AN/A
2016-10-250.000.000.000.020N/AN/A
2016-10-240.000.000.000.021N/AN/A
2016-10-210.000.000.000.020N/AN/A
2016-10-200.000.000.000.020N/AN/A
2016-10-190.000.000.000.021N/AN/A
2016-10-180.000.000.000.0250N/AN/A
2016-10-170.020.020.020.02667N/AN/A
2016-10-140.000.000.000.020N/AN/A
2016-10-130.000.000.000.020N/AN/A
2016-10-120.020.020.020.021334N/AN/A
2016-10-110.000.000.000.010N/AN/A
2016-10-100.000.000.000.010N/AN/A
2016-10-070.000.000.000.010N/AN/A
2016-10-060.000.000.000.010N/AN/A
2016-10-050.010.010.010.018800N/AN/A
2016-10-040.000.000.000.010N/AN/A
2016-10-030.000.000.000.010N/AN/A
2016-09-300.010.010.010.019700N/AN/A
2016-09-290.000.000.000.010N/AN/A
2016-09-280.000.000.000.010N/AN/A
2016-09-270.000.000.000.010N/AN/A
2016-09-260.000.000.000.010N/AN/A
2016-09-230.000.000.000.010N/AN/A
2016-09-220.020.020.010.0190000N/AN/A
2016-09-210.000.000.000.010N/AN/A
2016-09-200.010.010.010.014834N/AN/A
2016-09-190.010.010.010.011000N/AN/A
2016-09-160.000.000.000.020N/AN/A
2016-09-150.000.000.000.020N/AN/A
2016-09-140.000.000.000.020N/AN/A
2016-09-130.020.020.020.022000N/AN/A
2016-09-120.020.020.020.02200N/AN/A
2016-09-090.000.000.000.010N/AN/A
2016-09-080.000.000.000.010N/AN/A
2016-09-070.010.010.010.0155000N/AN/A
2016-09-060.000.000.000.010N/AN/A
2016-09-050.000.000.000.010N/AN/A
2016-09-020.000.000.000.010N/AN/A
2016-09-010.000.000.000.010N/AN/A
2016-08-310.010.010.010.0135000N/AN/A
2016-08-300.020.020.020.0296400N/AN/A
2016-08-290.010.010.010.0110000N/AN/A
2016-08-260.000.000.000.020N/AN/A
2016-08-250.000.000.000.020N/AN/A
2016-08-240.000.000.000.020N/AN/A
2016-08-230.020.020.020.0210000N/AN/A
2016-08-220.000.000.000.010N/AN/A
2016-08-190.000.000.000.010N/AN/A
2016-08-180.000.000.000.010N/AN/A
2016-08-170.000.000.000.010N/AN/A
2016-08-160.010.010.010.01134N/AN/A
2016-08-150.000.000.000.020N/AN/A
2016-08-120.000.000.000.020N/AN/A
2016-08-110.000.000.000.020N/AN/A
2016-08-100.000.000.000.020N/AN/A
2016-08-090.000.000.000.020N/AN/A
2016-08-080.000.000.000.020N/AN/A
2016-08-050.000.000.000.020N/AN/A
2016-08-040.000.000.000.020N/AN/A
2016-08-030.000.000.000.020N/AN/A
Get more Data

Applied Science Products Stock Chart

View APLD PE ratio, PS ratio stocks charts and compare with peers.
APLD Chart
Note: Compare Applied Science Products stock price history with the index and industry peers.

Applied Science Products Historical Prices: Past 5 years

Max Stock Price 0.02 Mar 03,2014
Min Stock Price 0 Dec 15,2011
Avg Stock Price 0.01

APLD Industry Peers

Company Price Change (%)
Us Global Nanospace (USGA)00 (0%)
Alabama Aircraft (AAIIQ)0.040 (0%)
Alico (ALCO)27.650.05 (0.18%)
Isc8 (ISCIQ)00 (0%)
Raytheon (RTN)148.890.23 (0.15%)
Applied Energetics (AERG)0.020.01 (33.33%)
Harris (HRS)107.130.65 (0.61%)

Applied Science Products historical quotes helps an investor analyze a company's history and do Applied Science Products stock analysis . Applied Science Products stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. APLD closed at 0.01 and traded with a volume of 0 on the last trading day. .