Applied Science Products Stock Price History, APLD Historical Prices

Add to My Stocks
$0.01 $0 (0%) APLD stock closing price Feb 16, 2018 (Closing)

View and download Applied Science Products stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Applied Science Products P/E ratio data for the stock. The Applied Science Products stock price history chart shows that the stock price was at a low of $0 on Feb 15, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-15 0.01 0.01 0.01 0.01 1,034 - -
2018-02-14 0.01 0.01 0.01 0.01 9,000 - -
2018-02-12 0.01 0.01 0.01 0.01 75,000 - -
2018-02-09 0.01 0.01 0.01 0.01 14 - -
2018-02-07 0.01 0.01 0.01 0.01 334 - -
2018-02-01 0.01 0.01 0.01 0.01 450 - -
2018-01-31 0.01 0.01 0.01 0.01 2 - -
2018-01-24 0.01 0.01 0.01 0.01 16,250 - -
2018-01-18 0.01 0.01 0.01 0.01 13,001 - -
2018-01-17 0.01 0.01 0.01 0.01 334 - -
2018-01-04 0.01 0.01 0.01 0.01 1,666 - -
2018-01-03 0.01 0.01 0.01 0.01 334 - -
2017-12-29 0.01 0.01 0.01 0.01 100 - -
2017-12-26 0.01 0.01 0.01 0.01 67 - -
2017-12-22 0.01 0.01 0.01 0.01 300 - -
2017-12-20 0.01 0.01 0.01 0.01 652 - -
2017-12-19 0.01 0.01 0.01 0.01 1,301 - -
2017-12-18 0.01 0.01 0.01 0.01 1,402 - -
2017-12-15 0.01 0.01 0.01 0.01 20,000 - -
2017-12-14 0.01 0.01 0.01 0.01 470 - -
2017-12-08 0.01 0.01 0.01 0.01 1,167 - -
2017-12-07 0.01 0.01 0.01 0.01 500 - -
2017-12-06 0.01 0.01 0.01 0.01 6,300 - -
2017-12-05 0.01 0.01 0.01 0.01 234 - -
2017-12-04 0 0 0 0.01 0 - -
2017-12-01 0.01 0.01 0.01 0.01 267 - -
2017-11-30 0 0 0 0.01 0 - -
2017-11-29 0.01 0.01 0.01 0.01 301 - -
2017-11-28 0 0 0 0.01 51 - -
2017-11-27 0 0 0 0.01 0 - -
2017-11-24 0 0 0 0.01 0 - -
2017-11-23 0 0 0 0.01 0 - -
2017-11-22 0 0 0 0.01 0 - -
2017-11-21 0.01 0.01 0.01 0.01 500 - -
2017-11-20 0 0 0 0.01 0 - -
2017-11-17 0 0 0 0.01 0 - -
2017-11-16 0 0 0 0.01 0 - -
2017-11-15 0 0 0 0.01 0 - -
2017-11-14 0.01 0.01 0.01 0.01 8,934 - -
2017-11-13 0 0 0 0.01 0 - -
2017-11-10 0 0 0 0.01 0 - -
2017-11-09 0 0 0 0.01 0 - -
2017-11-08 0.01 0.01 0.01 0.01 3,477 - -
2017-11-07 0 0 0 0.01 0 - -
2017-11-06 0.01 0.01 0.01 0.01 4,000 - -
2017-11-03 0 0 0 0.01 0 - -
2017-11-02 0.01 0.01 0.01 0.01 500 - -
2017-11-01 0 0 0 0.01 0 - -
2017-10-31 0.01 0.01 0.01 0.01 5,000 - -
2017-10-30 0 0 0 0.01 0 - -
2017-10-27 0.01 0.01 0.01 0.01 2,100 - -
2017-10-26 0 0 0 0.01 0 - -
2017-10-25 0 0 0 0.01 0 - -
2017-10-24 0 0 0 0.01 0 - -
2017-10-23 0 0 0 0.01 0 - -
2017-10-20 0 0 0 0.01 0 - -
2017-10-19 0 0 0 0.01 0 - -
2017-10-18 0 0 0 0.01 0 - -
2017-10-17 0 0 0 0.01 0 - -
2017-10-16 0 0 0 0.01 67 - -
2017-10-13 0.01 0.01 0.01 0.01 534 - -
2017-10-12 0 0 0 0.01 0 - -
2017-10-11 0.01 0.01 0.01 0.01 9,467 - -
2017-10-10 0.01 0.01 0.01 0.01 100 - -
2017-10-09 0.01 0.01 0.01 0.01 2,433 - -
2017-10-06 0 0 0 0.01 0 - -
2017-10-05 0 0 0 0.01 0 - -
2017-10-04 0.01 0.01 0.01 0.01 1,000 - -
2017-10-03 0 0 0 0.01 0 - -
2017-10-02 0 0 0 0.01 0 - -
2017-09-29 0 0 0 0.01 0 - -
2017-09-28 0.01 0.01 0.01 0.01 20,000 - -
2017-09-27 0 0 0 0.01 0 - -
2017-09-26 0 0 0 0.01 0 - -
2017-09-25 0.01 0.01 0.01 0.01 334 - -
2017-09-22 0 0 0 0.01 0 - -
2017-09-21 0 0 0 0.01 0 - -
2017-09-20 0 0 0 0.01 0 - -
2017-09-19 0 0 0 0.01 0 - -
2017-09-18 0.01 0.01 0.01 0.01 133 - -
2017-09-15 0.01 0.01 0.01 0.01 167 - -
2017-09-14 0.01 0.01 0.01 0.01 134 - -
2017-09-13 0 0 0 0.01 0 - -
2017-09-12 0 0 0 0.01 0 - -
2017-09-11 0 0 0 0.01 0 - -
2017-09-08 0 0 0 0.01 0 - -
2017-09-07 0.01 0.01 0.01 0.01 100 - -
2017-09-06 0 0 0 0.01 0 - -
2017-09-05 0 0 0 0.01 0 - -
Get more Data

Applied Science Products Stock History 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 Stock Price History: Past 5 years

Max Stock Price0.02Mar 03,2014
Min Stock Price0Feb 15,2013
Avg Stock Price0.01

APLD Industry Peers

Company Price Change (%)
American Defense Systems (ADFS)00 (0%)
Us Global Nanospace (USGA)00 (0%)
Raytheon (RTN)217.730.45 (0.21%)
Applied Energetics (AERG)0.060 (0%)
Harris (HRS)156.660.43 (0.28%)
L3 Technologies (LLL)212.890.46 (0.22%)
Mikros Systems (MKRS)0.460.02 (4.17%)

Applied Science Products share price history helps an investor analyze a company's history and do Applied Science Products stock analysis . The price movement is easily depicted in the Applied Science Products stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. APLD stock saw an opening price of $0, and a closing price of $0.01 on Feb 16, 2018. Looking at Applied Science Products stock history data, the P/S ratio was at a low of - on Feb 15, 2018.