Applied Energetics Inc (AERG)
1.975
-0.05
(-2.47%)
USD |
OTCM |
Apr 29, 16:00
Applied Energetics Price: 1.975 for April 29, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2024 | 2.00 | 2.005 | 1.92 | 1.975 | 8098.00 |
| Apr 26, 2024 | 1.94 | 2.075 | 1.90 | 2.025 | 122010.0 |
| Apr 25, 2024 | 1.88 | 1.99 | 1.85 | 1.91 | 24847.00 |
| Apr 24, 2024 | 1.93 | 1.955 | 1.90 | 1.91 | 23472.00 |
| Apr 23, 2024 | 1.91 | 2.002 | 1.88 | 1.91 | 77526.00 |
| Apr 22, 2024 | 1.87 | 1.935 | 1.86 | 1.93 | 31525.00 |
| Apr 19, 2024 | 1.85 | 1.918 | 1.74 | 1.90 | 108115.0 |
| Apr 18, 2024 | 1.865 | 1.90 | 1.84 | 1.88 | 13845.00 |
| Apr 17, 2024 | 1.91 | 1.935 | 1.81 | 1.81 | 77356.00 |
| Apr 16, 2024 | 1.90 | 1.90 | 1.86 | 1.895 | 8123.00 |
| Apr 15, 2024 | 1.86 | 1.915 | 1.73 | 1.905 | 83353.00 |
| Apr 12, 2024 | 1.945 | 1.945 | 1.84 | 1.93 | 79137.00 |
| Apr 11, 2024 | 1.95 | 1.98 | 1.93 | 1.96 | 16351.00 |
| Apr 10, 2024 | 1.92 | 2.00 | 1.92 | 1.956 | 9293.00 |
| Apr 09, 2024 | 1.955 | 1.975 | 1.93 | 1.975 | 13201.00 |
| Apr 08, 2024 | 1.93 | 1.99 | 1.92 | 1.955 | 4588.00 |
| Apr 05, 2024 | 1.92 | 1.94 | 1.90 | 1.92 | 9498.00 |
| Apr 04, 2024 | 2.00 | 2.00 | 1.85 | 1.866 | 79740.00 |
| Apr 03, 2024 | 1.98 | 1.995 | 1.93 | 1.99 | 27301.00 |
| Apr 02, 2024 | 1.99 | 1.99 | 1.95 | 1.97 | 17886.00 |
| Apr 01, 2024 | 2.02 | 2.02 | 1.98 | 1.992 | 26375.00 |
| Mar 28, 2024 | 1.97 | 2.055 | 1.97 | 2.02 | 90470.00 |
| Mar 27, 2024 | 2.006 | 2.10 | 1.95 | 2.10 | 160968.0 |
| Mar 26, 2024 | 2.00 | 2.005 | 1.95 | 2.005 | 54201.00 |
| Mar 25, 2024 | 2.015 | 2.03 | 1.93 | 1.95 | 88753.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.195
Minimum
Mar 18 2020
3.15
Maximum
Jun 06 2022
1.356
Average
1.75
Median
Sep 29 2021
Price Benchmarks
| Curtiss-Wright Corp | 257.00 |
| Sturm Ruger & Co Inc | 46.26 |
| VSE Corp | 77.05 |
| V2X Inc | 49.59 |
| Cadre Holdings Inc | 33.91 |
Price Related Metrics
| PS Ratio | 158.43 |
| Price to Book Value | 257.67 |
| Earnings Yield | -1.52% |
| Market Cap | 417.44M |