Applied Energetics Price Analysis

Applied Energetics Inc (AERG)

0.8798 -0.01 (-1.15%) USD | OTCM | Nov 22, 15:50

Price Chart

Historical Price Data

View and export this data back to 1992. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	0.86	0.89	0.83	0.89	168753.0
Nov 20, 2024	0.85	0.905	0.8300	0.8600	91761.00
Nov 19, 2024	0.8925	0.905	0.8555	0.89	34466.00
Nov 18, 2024	0.8601	0.90	0.8601	0.8944	43870.00
Nov 15, 2024	0.8801	0.9100	0.85	0.8701	235640.0
Nov 14, 2024	0.8601	0.9199	0.8601	0.8801	160348.0
Nov 13, 2024	0.88	0.90	0.86	0.8862	20221.00
Nov 12, 2024	0.85	0.90	0.85	0.87	14661.00
Nov 11, 2024	0.89	0.914	0.83	0.85	113548.0
Nov 08, 2024	0.86	0.90	0.83	0.84	104649.0
Nov 07, 2024	0.8699	1.00	0.8501	0.9001	205864.0
Nov 06, 2024	0.90	0.90	0.8301	0.8301	79506.00
Nov 05, 2024	0.88	0.95	0.85	0.89	43835.00
Nov 04, 2024	0.90	0.90	0.86	0.87	23150.00
Nov 01, 2024	0.95	0.95	0.87	0.90	56319.00
Oct 31, 2024	0.94	0.94	0.8600	0.90	47606.00
Oct 30, 2024	0.97	0.97	0.88	0.93	44674.00
Oct 29, 2024	0.96	0.99	0.90	0.90	62963.00
Oct 28, 2024	0.79	0.9670	0.781	0.95	361960.0
Oct 25, 2024	0.81	0.82	0.78	0.7905	56019.00
Oct 24, 2024	0.8448	0.8448	0.7671	0.7865	60879.00
Oct 23, 2024	0.8251	0.85	0.8251	0.85	19014.00
Oct 22, 2024	0.85	0.88	0.82	0.85	111777.0
Oct 21, 2024	0.885	0.90	0.8301	0.84	61232.00
Oct 18, 2024	0.90	0.9050	0.84	0.8799	18359.00

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).

Read full definition.

Price Range, Past 5 Years

0.195

Minimum

Mar 18 2020

3.15

Maximum

Jun 06 2022

1.469

Average

1.827

Median

Price Benchmarks

ESCO Technologies Inc	149.03
Faro Technologies Inc	27.01
Luna Innovations Inc	1.87
Trimble Inc	72.30
Know Labs Inc	0.2487

Price Related Metrics

PS Ratio	73.66
Price to Book Value	117.45
Earnings Yield	-3.41%
Market Cap	188.10M