Applied Science Products Stock Price History (OTCMKTS:APLD)

Add to My Stocks
$0.02 $0 (0%) APLD stock closing price Mar 29, 2017 (Closing)

View and download Applied Science Products stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Applied Science Products P/E ratio, and PS ratio. The Applied Science Products stock price history chart shows that the stock price reached a high of 2.57 on 13 Jul, 2007, and a low of 0 on 13 Jul, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-240.010.020.010.0240503N/AN/A
2017-03-140.010.010.010.01714N/AN/A
2017-03-130.010.010.010.019891N/AN/A
2017-03-080.010.010.010.01250N/AN/A
2017-03-030.010.010.010.011500N/AN/A
2017-02-270.010.010.010.013501N/AN/A
2017-02-170.010.010.010.011200N/AN/A
2017-02-070.010.010.010.0110000N/AN/A
2017-02-030.000.000.000.010N/AN/A
2017-02-020.010.010.010.01334N/AN/A
2017-02-010.000.000.000.020N/AN/A
2017-01-310.020.020.020.022700N/AN/A
2017-01-300.010.010.010.012272N/AN/A
2017-01-270.000.000.000.010N/AN/A
2017-01-260.000.000.000.010N/AN/A
2017-01-250.000.000.000.010N/AN/A
2017-01-240.000.000.000.010N/AN/A
2017-01-230.010.010.010.0124800N/AN/A
2017-01-200.010.010.010.0120249N/AN/A
2017-01-190.010.010.010.01634N/AN/A
2017-01-180.010.010.010.01233N/AN/A
2017-01-170.000.000.000.010N/AN/A
2017-01-160.000.000.000.010N/AN/A
2017-01-130.010.010.010.014751N/AN/A
2017-01-120.010.010.010.0120000N/AN/A
2017-01-110.000.000.000.010N/AN/A
2017-01-100.000.000.000.010N/AN/A
2017-01-090.000.000.000.0145N/AN/A
2017-01-060.010.010.010.01500N/AN/A
2017-01-050.000.000.000.0167N/AN/A
2017-01-040.000.000.000.010N/AN/A
2017-01-030.010.010.010.0113300N/AN/A
2017-01-020.000.000.000.010N/AN/A
2016-12-300.010.010.010.01367N/AN/A
2016-12-290.010.020.010.0219000N/AN/A
2016-12-280.010.010.010.01143560N/AN/A
2016-12-270.000.000.000.010N/AN/A
2016-12-260.000.000.000.010N/AN/A
2016-12-230.010.010.010.01334N/AN/A
2016-12-220.000.000.000.020N/AN/A
2016-12-210.020.020.020.023000N/AN/A
2016-12-200.000.000.000.020N/AN/A
2016-12-190.000.000.000.020N/AN/A
2016-12-160.020.020.020.0218021N/AN/A
2016-12-150.000.000.000.020N/AN/A
2016-12-140.020.020.020.02350N/AN/A
2016-12-130.010.010.010.017600N/AN/A
2016-12-120.010.010.010.01557N/AN/A
2016-12-090.000.000.000.010N/AN/A
2016-12-080.010.010.010.011100N/AN/A
2016-12-070.000.000.000.010N/AN/A
2016-12-060.000.000.000.0167N/AN/A
2016-12-050.000.000.000.0165N/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
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 Mar 26,2012
Avg Stock Price 0.01

Applied Science Products historical quotes helps an investor analyze a company's history and do Applied Science Products stock analysis . The price and volume changes on a daily basis is provided in the Applied Science Products stock price history. A large fluctuation in price and volume indicates a highly volatile stock. APLD saw an opening price of 0, and a closing price of 0.02 on 28 Mar, 2017. .