EODData

MEMBERSHIP REGISTER LOG IN

OTCBB, AERG: Applied Energetics Inc

31 Oct 2025
LAST:

1.790

CHANGE:
 0.08		OPEN:
1.730		HIGH:
1.820		ASK:
0.000		VOLUME:
96.8K
CHG(%):
4.68		PREV:
1.710		LOW:
1.720		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Oct 251.7301.8201.7201.79096.8K
30 Oct 251.7401.7501.6601.71054.9K
29 Oct 251.7001.7801.7001.720137.5K
28 Oct 251.7301.7901.7101.730112.8K
27 Oct 251.7101.7301.6501.724120.6K
24 Oct 251.6851.7701.5001.650354.9K
23 Oct 251.5901.7401.5501.70064.7K
22 Oct 251.6201.7201.5101.530312.2K
21 Oct 251.8001.8201.6501.73460.0K
20 Oct 251.9001.9001.6001.770149.4K

COMPANY PROFILE

Name:Applied Energetics Inc
About:Applied Energetics, Inc. develops, manufactures, and sells advanced high-performance lasers and optical systems, and integrated guided energy systems to defense, national security, industrial, biomedical, and scientific customers worldwide. It develops and holds various intellectual property rights, such as laser guided energy and laser induced plasma channel technology for used in high-tech directed energy systems. The company was founded in 1990 and is headquartered in Tucson, Arizona.
Sector:Technology
Industry:Scientific & Technical Instruments
Address:9070 South Rita Road, Tucson, AZ, United States, 85747
Website:https://www.appliedenergetics.com
CUSIP:902939107
CIK:0000879911
ISIN:US03819M1062
FIGI:BBG000D47V28

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:1.733.2%
MA10:1.714.9%
MA20:1.832.4%
MA50:1.705.0%
MA100:1.895.4%
MA200:1.4622.2%
STO9:89.66 
STO14:55.32
RSI14:39.39 
WPR14:-40.91
MTM14:-0.15
ROC14:-0.08 
ATR:0.19 
Week High:1.821.7%
Week Low:1.5019.3%
Month High:2.2022.9%
Month Low:1.5022.2%
Year High:2.9967.0%
Year Low:0.58208.6%