Applied Energetics (AERG) Stock Chart & Stock Price History $0.90 0.00 (0.00%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest Applied Energetics Stock Price Performance5 Day Performance-5.26%1 Month Performance+3.15%3 Month Performance-29.13%6 Month Performance-54.55%Year-To-Date Performance-59.37%1 Year Performance-62.50% Receive AERG Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Applied Energetics and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here AERG Stock Chart for Saturday, November, 2, 2024 AERG Chart by TradingView Applied Energetics Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$0.90$0.90$0.95$0.8756,319 shs$192.42 million10/31/2024$0.93$0.90-3.23%$0.94$0.8645,590 shs$192.42 million10/30/2024$0.90$0.93+3.33%$0.97$0.8844,674 shs$198.83 million10/29/2024$0.95$0.90-5.26%$0.99$0.9062,963 shs$192.42 million10/28/2024$0.79$0.95+20.18%$0.97$0.78361,960 shs$203.11 million10/25/2024$0.79$0.79+0.51%$0.82$0.7856,019 shs$168.85 million Get the Latest News and Ratings for AERG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Energetics and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$0.85$0.79-7.47%$0.84$0.7760,719 shs$167.99 million10/23/2024$0.85$0.85$0.85$0.8319,014 shs$181.56 million10/22/2024$0.84$0.85+1.19%$0.88$0.82111,777 shs$181.56 million10/21/2024$0.88$0.84-4.53%$0.90$0.8361,232 shs$179.42 million10/18/2024$0.90$0.88-2.23%$0.91$0.8418,239 shs$187.94 million10/17/2024$0.92$0.90-2.17%$0.92$0.8915,343 shs$192.24 million10/16/2024$0.92$0.92$0.96$0.8926,003 shs$196.51 million10/15/2024$0.90$0.92+2.22%$0.93$0.88209,669 shs$196.51 million10/14/2024$0.88$0.90+2.56%$0.90$0.8515,082 shs$192.24 million10/11/2024$0.91$0.88-3.04%$0.90$0.858,871 shs$187.61 million10/10/2024$0.90$0.91+1.12%$0.93$0.843,282 shs$193.30 million10/09/2024$0.91$0.90-1.97%$0.92$0.894,274 shs$191.17 million10/08/2024$0.85$0.91+6.91%$0.91$0.7762,281 shs$195.01 million10/07/2024$0.83$0.85+2.89%$0.95$0.8233,768 shs$182.41 million10/04/2024$0.89$0.83-6.21%$0.90$0.8330,361 shs$177.29 million10/03/2024$0.87$0.89+1.43%$0.89$0.887,220 shs$189.03 million10/02/2024$0.92$0.87-5.16%$0.92$0.873,306 shs$186.36 million10/01/2024$0.92$0.92$0.92$0.82155,380 shs$196.51 million09/30/2024$0.90$0.92+2.23%$0.93$0.82135,966 shs$196.51 million09/27/2024$1.03$0.90-12.63%$1.04$0.9046,484 shs$192.22 million09/26/2024$0.99$1.03+4.04%$1.05$0.95112,947 shs$220.17 million09/25/2024$0.93$0.99+6.44%$0.99$0.9427,266 shs$211.62 million09/24/2024$0.92$0.93+1.10%$1.00$0.9172,505 shs$198.67 million09/23/2024$0.91$0.92+1.10%$0.95$0.8877,441 shs$196.51 million09/20/2024$0.85$0.91+7.07%$0.91$0.79128,976 shs$194.37 million09/19/2024$0.82$0.85+3.65%$0.86$0.76184,681 shs$181.54 million09/18/2024$0.50$0.82+62.92%$0.83$0.54380,627 shs$175.15 million09/17/2024$0.59$0.50-14.69%$0.60$0.43477,667 shs$107.50 million09/16/2024$0.70$0.59-15.71%$0.70$0.48337,614 shs$126.02 million09/13/2024$0.74$0.70-6.03%$0.74$0.70189,368 shs$149.50 million09/12/2024$0.72$0.74+3.44%$0.78$0.7060,588 shs$159.09 million09/11/2024$0.72$0.72$0.73$0.693,119 shs$153.79 million09/10/2024$0.75$0.72-3.86%$0.76$0.69103,430 shs$153.79 million09/09/2024$0.72$0.75+4.01%$0.75$0.7061,536 shs$159.96 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$0.75$0.72-3.73%$0.75$0.7140,166 shs$153.79 million09/05/2024$0.75$0.75-0.13%$0.75$0.68122,467 shs$159.75 million09/04/2024$0.96$0.75-21.58%$0.88$0.68560,358 shs$160.07 million09/03/2024$1.00$0.96-4.50%$0.98$0.9066,055 shs$204.12 million09/02/2024$1.00$1.00$1.00$0.9034,300 shs$213.74 million08/30/2024$0.92$1.00+8.71%$1.00$0.9034,372 shs$213.60 million08/29/2024$0.95$0.92-3.18%$0.98$0.8893,818 shs$196.49 million08/28/2024$0.95$0.95+0.01%$1.02$0.95162,550 shs$202.94 million08/27/2024$1.00$0.95-5.00%$1.03$0.95107,486 shs$202.92 million08/26/2024$1.01$1.00-0.99%$1.02$0.99100,887 shs$213.60 million08/23/2024$1.05$1.01-3.81%$1.05$0.98274,619 shs$215.73 million08/22/2024$1.05$1.05$1.05$1.0234,621 shs$224.28 million08/21/2024$1.07$1.05-1.87%$1.10$1.0440,090 shs$224.28 million08/20/2024$1.10$1.07-2.73%$1.14$1.05167,354 shs$228.55 million08/19/2024$1.12$1.10-1.79%$1.10$1.0173,764 shs$234.96 million08/16/2024$1.04$1.12+7.69%$1.20$0.97184,651 shs$239.23 million08/15/2024$1.04$1.04+0.48%$1.04$0.99152,083 shs$222.14 million08/14/2024$1.14$1.04-9.21%$1.13$0.95273,799 shs$221.07 million08/13/2024$1.12$1.14+1.79%$1.16$1.1128,854 shs$243.50 million08/12/2024$1.17$1.12-4.27%$1.17$1.1034,903 shs$239.23 million08/09/2024$1.19$1.17-1.68%$1.20$1.157,605 shs$249.91 million08/08/2024$1.20$1.19-0.83%$1.20$1.1150,511 shs$254.18 million08/07/2024$1.23$1.20-2.44%$1.25$1.1922,768 shs$256.32 million08/06/2024$1.25$1.23-1.60%$1.23$1.1810,777 shs$262.72 million08/05/2024$1.27$1.25-1.57%$1.27$1.206,858 shs$267.00 million08/02/2024$1.26$1.27+0.79%$1.27$1.2253,017 shs$271.34 million08/01/2024$1.28$1.26-1.75%$1.27$1.262,345 shs$269.20 million Related Companies indie Semiconductor Stock Price Chart nLIGHT Stock Price Chart Applied Optoelectronics Stock Price Chart Powerfleet Stock Price Chart Varex Imaging Stock Price Chart Clearfield Stock Price Chart SkyWater Technology Stock Price Chart Navitas Semiconductor Stock Price Chart Nano Dimension Stock Price Chart Kimball Electronics Stock Price Chart Receive AERG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Applied Energetics and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:AERG) was last updated on 11/2/2024 by MarketBeat.com Staff From Our PartnersMusk warns humanity: “Obsolete”The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Energetics, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Applied Energetics With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
