Applied Energetics Inc (AERG)
2.10
-0.03
(-1.41%)
USD |
OTCM |
May 10, 11:02
Applied Energetics Price: 2.10 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 2.05 | 2.15 | 2.05 | 2.13 | 164244.0 |
| May 08, 2024 | 1.86 | 2.10 | 1.86 | 2.08 | 129557.0 |
| May 07, 2024 | 1.959 | 2.03 | 1.94 | 1.99 | 26495.00 |
| May 06, 2024 | 1.94 | 2.00 | 1.94 | 1.98 | 24968.00 |
| May 03, 2024 | 1.94 | 1.98 | 1.94 | 1.98 | 6425.00 |
| May 02, 2024 | 1.985 | 2.00 | 1.98 | 1.98 | 11846.00 |
| May 01, 2024 | 2.07 | 2.07 | 1.94 | 1.98 | 42559.00 |
| Apr 30, 2024 | 1.97 | 2.01 | 1.90 | 1.93 | 54759.00 |
| Apr 29, 2024 | 2.00 | 2.005 | 1.92 | 1.975 | 8159.00 |
| 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 | 23507.00 |
| 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 |
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
1.367
Average
1.77
Median
Oct 01 2021
Price Benchmarks
| Curtiss-Wright Corp | 278.00 |
| Sturm Ruger & Co Inc | 43.20 |
| VSE Corp | 80.51 |
| V2X Inc | 49.13 |
| Cadre Holdings Inc | 30.60 |
Price Related Metrics
| PS Ratio | 168.45 |
| Price to Book Value | 273.98 |
| Earnings Yield | -1.43% |
| Market Cap | 443.86M |