|
Market Closed -
OTC Markets
15:50:50 2026-08-24 EDT
|
5-day change | 1st Jan Change | ||
| 1.160 USD | -3.51% |
|
-6.45% | -35.91% |
Stock exchange
OTC Markets
AERG 1.160 $
-3.51%
66.94K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| AERG | 1.160USD | -3.51% | 66.94K $ |
Quotes 5-day view: Applied Energetics, Inc.
Delayed Quote OTC Markets
| 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | 2026-08-24 | |
|---|---|---|---|---|---|
| Last | US$1.250 | US$1.208 | US$1.190 | US$1.202 | US$1.160 |
| Volume | 47,645 | 140,551 | 167,051 | 65,397 | 57,709 |
| Change | +0.81% | -3.36% | -1.49% | +1.03% | -3.51% |
| Opening | US$1.275 | US$1.250 | US$1.205 | US$1.221 | US$1.220 |
| High | US$1.290 | US$1.250 | US$1.240 | US$1.240 | US$1.220 |
| Low | US$1.230 | US$1.180 | US$1.190 | US$1.180 | US$1.160 |
Performance
| 1 day | -3.51% | ||
| 1 week | -6.45% | ||
| Current month | -9.38% | ||
| 1 month | -7.20% | ||
| 3 months | -5.69% | ||
| 6 months | +1.75% | ||
| Current year | -35.91% | ||
| 1 year | -29.27% | ||
| 3 years | -53.60% | ||
| 5 years | -11.79% | ||
| 10 years | +1,557.14% |
Volumes
marketsDaily volume
57,709
Estimated daily volume
57,709
Avg. Volume 20 sessions
119,463
Daily volume ratio
0.48
Avg. Volume 20 sessions USD
138,577.08
Record volume 1
21,053,850
Record volume 2
10,598,380
Record volume 3
9,983,587
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
276,634,535
Net sales ()
461,727
Number of employees
26
Sales / Employee (USD)
17,759
Free-Float
85.74 %
Free-Float capitalization (USD)
237,211,694
Average Daily Capital Traded
0.05%
Indicators
Moving average 5 days
1.202
Moving average 20 days
1.242
Moving average 50 days
1.283
Moving average 100 days
1.301
Price spread / (MMA5)
+3.62%
Price spread / (MMA20)
+7.11%
Price spread / (MMA50)
+10.64%
Price spread / (MMA100)
+12.18%
STIM
RSI 9 days
39.84
RSI 14 days
42.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.51% | -6.45% | -29.27% | -53.60% | 277M | |
| -0.13% | -2.45% | +26.00% | +42.64% | 1.42B | |
| -0.47% | -2.74% | -23.60% | -31.29% | 53.07M | |
| Average | -1.37% | -3.17% | -8.96% | -14.08% | 582.1M | |
| Weighted average by Cap. | -0.68% | -3.51% | +15.74% | +25.15% |
Historical Quotes: Applied Energetics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
648724e4f4d5833a.r61IC7sXwcH-t5lNOI-sy5fi3uA3H6J4fgJSLejoREE.zvc8Qdlm7JGM9fUGfb7VqaOPm6RFfNQZKXU8FZGyBgfO6zs40GD1g7Pw_g
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:50:50 | 1.160 | 200 | 57,628 |
| 15:45:53 | 1.180 | 700 | 57,428 |
| 15:36:27 | 1.160 | 4,800 | 56,728 |
| 15:36:23 | 1.160 | 100 | 51,928 |
| 15:36:23 | 1.170 | 100 | 51,828 |
| 15:34:33 | 1.170 | 4,900 | 51,728 |
| 15:34:25 | 1.170 | 100 | 46,828 |
| 15:28:16 | 1.180 | 1,000 | 46,728 |
| 14:54:39 | 1.180 | 11,249 | 45,728 |
| 14:54:38 | 1.180 | 100 | 34,479 |
Course Extremes
| 1 week | 1.16 |  | 1.25 |
| 1 month | 1.16 | | 1.35 |
| Current year | 0.96 | | 1.99 |
| 1 year | 0.96 | | 2.2 |
| 3 years | 0.43 | | 2.99 |
| 5 years | 0.43 | | 3.4 |
| 10 years | 0.02 | | 3.4 |
Monthly variations
Annual variations
| 2026 | -35.91% | ||
| 2025 | +182.81% | ||
| 2024 | -71.11% | ||
| 2023 | +13.01% | ||
| 2022 | -18.33% | ||
| 2021 | +700.00% | ||
| 2020 | -9.09% | ||
| 2019 | +588.22% | ||
| 2018 | -16.61% | ||
| 2017 | +141.89% | ||
| 2016 | +509.51% | ||
| 2015 | +5.41% | ||
| 2014 | -63.73% | ||
| 2013 | -63.57% | ||
| 2012 | -61.64% | ||
| 2011 | -91.42% | ||
| 2010 | +143.11% | ||
| 2009 | +9.37% | ||
| 2008 | -88.81% | ||
| 2007 | -30.24% | ||
| 2006 | -59.45% | ||
| 2005 | -10.77% | ||
| 2004 | +246.48% |
- Stock Market
- Stocks
- AERG Stock
- Quotes Applied Energetics, Inc.
Select your edition
All financial news and data tailored to specific country editions
